NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor14 December 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX181214C001600002018-11-30 2:13PM EST160.00125.900.000.000.00-100.00%
NFLX181214C002050002018-11-28 2:52PM EST205.0065.000.000.000.00-100.00%
NFLX181214C002100002018-11-20 9:55AM EST210.0052.500.000.000.00-100.00%
NFLX181214C002150002018-11-26 10:50AM EST215.0047.250.000.000.00-100.00%
NFLX181214C002200002018-12-10 2:25PM EST220.0047.600.000.000.00-1000.00%
NFLX181214C002250002018-11-27 11:24AM EST225.0042.840.000.000.00-300.00%
NFLX181214C002300002018-12-11 11:43AM EST230.0040.000.000.000.00-300.00%
NFLX181214C002350002018-12-10 12:25PM EST235.0029.700.000.000.00-300.00%
NFLX181214C002375002018-12-10 1:28PM EST237.5028.450.000.000.00-1500.00%
NFLX181214C002400002018-12-11 2:08PM EST240.0025.700.000.000.00-200.00%
NFLX181214C002425002018-12-11 3:47PM EST242.5024.430.000.000.00-500.00%
NFLX181214C002450002018-12-11 1:08PM EST245.0022.750.000.000.00-2300.00%
NFLX181214C002475002018-12-11 3:12PM EST247.5021.000.000.000.00-300.00%
NFLX181214C002500002018-12-11 3:55PM EST250.0017.000.000.000.00-3300.00%
NFLX181214C002525002018-12-11 2:21PM EST252.5014.550.000.000.00-3800.00%
NFLX181214C002550002018-12-11 3:12PM EST255.0014.520.000.000.00-5500.00%
NFLX181214C002575002018-12-11 3:56PM EST257.5011.150.000.000.00-4700.00%
NFLX181214C002625002018-12-11 3:58PM EST262.507.680.000.000.00-63500.00%
NFLX181214C002650002018-12-11 3:59PM EST265.006.320.000.000.00-95000.00%
NFLX181214C002675002018-12-11 3:59PM EST267.505.050.000.000.00-1,49903.13%
NFLX181214C002700002018-12-11 3:59PM EST270.003.900.000.000.00-5,02006.25%
NFLX181214C002725002018-12-11 3:56PM EST272.502.910.000.000.00-2,39106.25%
NFLX181214C002750002018-12-11 3:59PM EST275.002.210.000.000.00-3,367012.50%
NFLX181214C002775002018-12-11 3:55PM EST277.501.550.000.000.00-797012.50%
NFLX181214C002800002018-12-11 3:59PM EST280.001.110.000.000.00-9,781012.50%
NFLX181214C002825002018-12-11 3:59PM EST282.500.790.000.000.00-975012.50%
NFLX181214C002850002018-12-11 3:59PM EST285.000.540.000.000.00-3,103012.50%
NFLX181214C002875002018-12-11 3:55PM EST287.500.350.000.000.00-1,289025.00%
NFLX181214C002925002018-12-11 3:15PM EST292.500.240.000.000.00-289025.00%
NFLX181214C002950002018-12-11 3:58PM EST295.000.140.000.000.00-1,667025.00%
NFLX181214C002975002018-12-11 3:58PM EST297.500.090.000.000.00-238025.00%
NFLX181214C003000002018-12-11 3:52PM EST300.000.080.000.000.00-1,374025.00%
NFLX181214C003050002018-12-11 3:59PM EST305.000.060.000.000.00-152025.00%
NFLX181214C003075002018-12-11 3:46PM EST307.500.050.000.000.00-10025.00%
NFLX181214C003100002018-12-11 3:58PM EST310.000.030.000.000.00-426050.00%
NFLX181214C003225002018-12-11 3:40PM EST322.500.050.000.000.00-1050.00%
NFLX181214C003250002018-12-11 3:40PM EST325.000.030.000.000.00-30050.00%
NFLX181214C003275002018-12-07 12:30PM EST327.500.130.000.000.00-17050.00%
NFLX181214C003300002018-12-11 9:59AM EST330.000.020.000.000.00-2050.00%
NFLX181214C003325002018-12-11 9:50AM EST332.500.040.000.000.00-1050.00%
NFLX181214C003350002018-12-11 1:56PM EST335.000.020.000.000.00-18050.00%
NFLX181214C003375002018-12-07 12:26PM EST337.500.080.000.000.00-6050.00%
NFLX181214C003425002018-12-06 10:05AM EST342.500.120.000.000.00-13050.00%
NFLX181214C003450002018-12-11 1:05PM EST345.000.030.000.000.00-23050.00%
NFLX181214C003475002018-12-10 3:50PM EST347.500.030.000.000.00-10050.00%
NFLX181214C003500002018-12-11 9:59AM EST350.000.040.000.000.00-2050.00%
NFLX181214C003525002018-12-07 1:28PM EST352.500.050.000.000.00-49050.00%
NFLX181214C003550002018-12-07 2:06PM EST355.000.050.000.000.00-5050.00%
NFLX181214C003575002018-12-10 3:37PM EST357.500.040.000.000.00-235050.00%
NFLX181214C003650002018-12-11 10:23AM EST365.000.020.000.000.00-100050.00%
NFLX181214C003700002018-12-11 10:42AM EST370.000.020.000.000.00-30050.00%
NFLX181214C003750002018-12-10 9:31AM EST375.000.020.000.000.00-20050.00%
NFLX181214C003800002018-12-10 2:02PM EST380.000.030.000.000.00-34050.00%
NFLX181214C003850002018-12-11 12:31PM EST385.000.010.000.000.00-2050.00%
NFLX181214C003900002018-12-07 11:37AM EST390.000.040.000.000.00-4050.00%
NFLX181214C003950002018-12-10 10:17AM EST395.000.010.000.000.00-3050.00%
NFLX181214C004000002018-12-07 12:28PM EST400.000.040.000.000.00-17050.00%
NFLX181214C004050002018-11-30 3:33PM EST405.000.030.000.000.00-50050.00%
NFLX181214C004100002018-12-07 11:51PM EST410.000.030.000.070.00-6155169.53%
NFLX181214C004150002018-12-06 2:40PM EST415.000.040.000.000.00-25050.00%
NFLX181214C004200002018-12-06 11:57AM EST420.000.040.000.000.00-7050.00%
NFLX181214C004250002018-11-14 12:40PM EST425.000.160.000.000.00-1050.00%
Putsfor14 December 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX181214P001600002018-12-10 11:14AM EST160.000.040.000.000.00-23050.00%
NFLX181214P001650002018-12-07 3:21PM EST165.000.020.000.000.00-8050.00%
NFLX181214P001700002018-12-10 1:56PM EST170.000.030.000.000.00-1050.00%
NFLX181214P001750002018-12-11 11:30AM EST175.000.020.000.000.00-1050.00%
NFLX181214P001800002018-12-11 12:16PM EST180.000.020.000.000.00-2050.00%
NFLX181214P001850002018-12-10 11:17AM EST185.000.060.000.000.00-50050.00%
NFLX181214P001900002018-12-07 3:33PM EST190.000.040.000.000.00-12050.00%
NFLX181214P001950002018-12-11 2:03PM EST195.000.030.000.000.00-1050.00%
NFLX181214P002000002018-12-11 12:39PM EST200.000.040.000.000.00-33050.00%
NFLX181214P002050002018-12-11 11:50AM EST205.000.040.000.000.00-2050.00%
NFLX181214P002100002018-12-11 10:50AM EST210.000.050.000.000.00-30050.00%
NFLX181214P002150002018-12-11 3:07PM EST215.000.090.000.000.00-38050.00%
NFLX181214P002250002018-12-11 2:32PM EST225.000.180.000.000.00-434050.00%
NFLX181214P002300002018-12-11 3:55PM EST230.000.290.000.000.00-1,363025.00%
NFLX181214P002350002018-12-11 3:58PM EST235.000.500.000.000.00-549025.00%
NFLX181214P002375002018-12-11 3:52PM EST237.500.570.000.000.00-203025.00%
NFLX181214P002400002018-12-11 3:59PM EST240.000.770.000.000.00-892025.00%
NFLX181214P002425002018-12-11 2:59PM EST242.501.010.000.000.00-204025.00%
NFLX181214P002450002018-12-11 3:56PM EST245.001.230.000.000.00-1,051025.00%
NFLX181214P002475002018-12-11 3:51PM EST247.501.340.000.000.00-413012.50%
NFLX181214P002525002018-12-11 3:58PM EST252.502.300.000.000.00-1,563012.50%
NFLX181214P002575002018-12-11 3:59PM EST257.503.450.000.000.00-93506.25%
NFLX181214P002625002018-12-11 3:59PM EST262.504.850.000.000.00-1,11203.13%
NFLX181214P002675002018-12-11 3:59PM EST267.507.150.000.000.00-2,82200.00%
NFLX181214P002700002018-12-11 3:58PM EST270.008.660.000.000.00-2,47000.00%
NFLX181214P002725002018-12-11 3:59PM EST272.5010.150.000.000.00-1,71600.00%
NFLX181214P002775002018-12-11 3:31PM EST277.5012.060.000.000.00-19500.00%
NFLX181214P002800002018-12-11 3:59PM EST280.0015.600.000.000.00-19000.00%
NFLX181214P002825002018-12-11 3:54PM EST282.5017.120.000.000.00-5900.00%
NFLX181214P002875002018-12-11 9:56AM EST287.5016.080.000.000.00-1100.00%
NFLX181214P002900002018-12-11 3:20PM EST290.0023.270.000.000.00-5000.00%
NFLX181214P002925002018-12-11 3:59PM EST292.5027.300.000.000.00-23500.00%
NFLX181214P002950002018-12-11 3:47PM EST295.0029.180.000.000.00-3700.00%
NFLX181214P002975002018-12-11 1:52PM EST297.5032.560.000.000.00-1600.00%
NFLX181214P003050002018-12-11 2:34PM EST305.0039.290.000.000.00-700.00%
NFLX181214P003075002018-12-11 2:34PM EST307.5041.800.000.000.00-200.00%
NFLX181214P003125002018-12-04 1:43PM EST312.5035.150.000.000.00-200.00%
NFLX181214P003150002018-12-11 9:31AM EST315.0043.300.000.000.00-400.00%
NFLX181214P003275002018-11-14 2:19PM EST327.5046.550.000.000.00-100.00%
NFLX181214P003300002018-12-10 12:49PM EST330.0062.000.000.000.00-200.00%
NFLX181214P003325002018-11-15 1:33PM EST332.5046.200.000.000.00-100.00%
NFLX181214P003350002018-11-20 2:02PM EST335.0069.580.000.000.00-100.00%
NFLX181214P003375002018-12-06 9:53AM EST337.5068.500.000.000.00-200.00%
NFLX181214P003400002018-12-06 11:04AM EST340.0065.950.000.000.00-100.00%
NFLX181214P003425002018-11-12 12:33PM EST342.5049.800.000.000.00-300.00%
NFLX181214P003450002018-12-07 12:24PM EST345.0076.950.000.000.00-200.00%
NFLX181214P003500002018-12-10 10:03AM EST350.0082.630.000.000.00-100.00%
NFLX181214P003575002018-11-26 3:37PM EST357.5095.840.000.000.00-100.00%
NFLX181214P003600002018-11-21 2:51PM EST360.0093.370.000.000.00-400.00%
NFLX181214P003650002018-11-21 2:51PM EST365.0098.330.000.000.00-400.00%
NFLX181214P003700002018-12-07 2:06PM EST370.00102.590.000.000.00-400.00%
NFLX181214P003750002018-11-26 9:54AM EST375.00114.350.000.000.00-100.00%
NFLX181214P003800002018-11-16 3:56PM EST380.0093.450.000.000.00-300.00%
NFLX181214P003850002018-12-10 9:43AM EST385.00115.000.000.000.00-500.00%
NFLX181214P003900002018-11-26 10:03AM EST390.00127.000.000.000.00-100.00%
NFLX181214P004000002018-12-10 10:10AM EST400.00133.550.000.000.00-1000.00%
NFLX181214P004200002018-11-09 11:53PM EST420.0095.100.000.000.00-100.00%