NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX180223C001400002018-02-02 11:47PM EST140.00128.18125.35129.850.00-1000.00%
NFLX180223C001450002018-02-08 12:40PM EST145.00112.90105.90110.800.00-100.00%
NFLX180223C001500002018-02-22 11:44AM EST150.00130.44127.45129.05+11.94+10.08%212476.56%
NFLX180223C001800002018-02-16 10:09AM EST180.0098.2498.1599.20-5.36-5.17%1415433.79%
NFLX180223C001825002018-01-22 9:53AM EST182.5043.2091.5093.300.00-40400.00%
NFLX180223C001850002018-01-12 11:53PM EST185.0034.0537.9038.550.00-330.00%
NFLX180223C001900002018-02-22 3:50PM EST190.0087.4787.4589.05-0.84-0.95%428307.03%
NFLX180223C001925002018-01-16 3:59PM EST192.5031.7328.7531.650.00-180.00%
NFLX180223C001950002018-02-20 10:50AM EST195.0088.1682.4584.050.00-544288.28%
NFLX180223C001975002018-01-22 2:36PM EST197.5029.9576.6078.450.00-140.00%
NFLX180223C002000002018-02-22 3:32PM EST200.0077.4777.4578.90-5.92-7.10%2740236.72%
NFLX180223C002025002018-02-20 12:10PM EST202.5082.4275.0576.550.00-2425274.22%
NFLX180223C002050002018-02-22 3:50PM EST205.0072.5872.9073.80-5.82-7.42%478275.00%
NFLX180223C002075002018-02-13 10:21AM EST207.5053.6070.4571.700.00-695297.66%
NFLX180223C002100002018-02-22 10:29AM EST210.0072.2067.4568.90-2.68-3.58%25192204.69%
NFLX180223C002125002018-02-05 9:33AM EST212.5050.0036.0040.150.00-101170.00%
NFLX180223C002150002018-02-22 3:54PM EST215.0063.8062.9563.45-4.70-6.86%67147200.78%
NFLX180223C002175002018-02-21 2:17PM EST217.5068.8060.4061.350.00-296231.64%
NFLX180223C002200002018-02-22 11:56AM EST220.0060.4557.9558.50+1.05+1.77%27266192.97%
NFLX180223C002225002018-02-20 2:50PM EST222.5057.7554.9556.550.00-563190.63%
NFLX180223C002250002018-02-22 10:58AM EST225.0055.0052.9553.45-3.95-6.70%1229168.75%
NFLX180223C002275002018-02-21 10:15AM EST227.5054.4050.4051.350.00-391194.73%
NFLX180223C002300002018-02-22 3:35PM EST230.0047.1547.9048.65-8.70-15.58%23208170.70%
NFLX180223C002325002018-02-21 9:42AM EST232.5050.6545.4046.300.00-232173.44%
NFLX180223C002350002018-02-22 1:57PM EST235.0041.7942.4044.05-3.67-8.07%294144.14%
NFLX180223C002375002018-02-22 10:37AM EST237.5044.3140.0041.60-1.98-4.28%127149.22%
NFLX180223C002400002018-02-22 3:25PM EST240.0037.2137.9538.55-5.69-13.26%8139132.81%
NFLX180223C002425002018-02-22 11:35AM EST242.5037.9635.4536.30-3.93-9.38%655140.82%
NFLX180223C002450002018-02-22 3:02PM EST245.0031.1032.9533.50-7.35-19.12%12114112.50%
NFLX180223C002475002018-02-22 10:19AM EST247.5033.2129.9031.10-4.97-13.02%1105140.33%
NFLX180223C002500002018-02-22 1:35PM EST250.0024.7927.9528.60-7.02-22.07%82992103.91%
NFLX180223C002525002018-02-22 10:01AM EST252.5028.2824.9526.10-3.52-11.07%6232120.90%
NFLX180223C002550002018-02-22 1:24PM EST255.0021.6522.9523.65-5.50-20.26%1365490.04%
NFLX180223C002575002018-02-22 3:44PM EST257.5019.5520.4520.95-5.50-21.96%7729569.53%
NFLX180223C002600002018-02-22 3:14PM EST260.0016.8617.9518.40-6.96-29.22%601,50257.42%
NFLX180223C002625002018-02-22 3:48PM EST262.5014.1515.5015.95-9.09-39.11%3471457.42%
NFLX180223C002650002018-02-22 3:53PM EST265.0013.3513.0513.45-3.65-21.47%571,10451.95%
NFLX180223C002675002018-02-22 1:54PM EST267.509.4510.6511.05-5.85-38.24%5178458.79%
NFLX180223C002700002018-02-22 3:54PM EST270.008.758.358.70-3.30-27.39%2991,07753.22%
NFLX180223C002725002018-02-22 3:59PM EST272.506.366.206.45-4.09-39.14%17770548.00%
NFLX180223C002750002018-02-22 3:58PM EST275.004.374.254.45-3.38-43.61%2,8761,27744.70%
NFLX180223C002775002018-02-22 3:59PM EST277.502.852.692.81-3.45-54.76%4,3652,11542.70%
NFLX180223C002800002018-02-22 3:59PM EST280.001.621.551.63-2.63-61.88%8,2802,77642.02%
NFLX180223C002825002018-02-22 3:59PM EST282.500.880.820.88-2.02-69.66%6,2841,47142.24%
NFLX180223C002850002018-02-22 3:59PM EST285.000.450.420.48-1.48-76.68%6,9502,68043.90%
NFLX180223C002875002018-02-22 3:59PM EST287.500.240.210.25-1.00-80.65%1,7971,64045.41%
NFLX180223C002900002018-02-22 3:57PM EST290.000.120.100.13-0.64-84.21%2,6505,11747.07%
NFLX180223C002925002018-02-22 3:59PM EST292.500.080.040.09-0.43-84.31%8791,24651.17%
NFLX180223C002950002018-02-22 3:51PM EST295.000.040.020.06-0.27-87.10%6401,83651.56%
NFLX180223C002975002018-02-22 3:59PM EST297.500.050.000.05-0.20-80.00%55184054.69%
NFLX180223C003000002018-02-22 3:18PM EST300.000.020.000.03-0.13-86.67%5072,24557.03%
NFLX180223C003025002018-02-22 1:37PM EST302.500.020.010.05-0.09-81.82%5617467.58%
NFLX180223C003050002018-02-22 3:15PM EST305.000.010.010.03-0.07-87.50%1071,28069.53%
NFLX180223C003075002018-02-22 12:06PM EST307.500.040.000.03-0.03-42.86%1718373.44%
NFLX180223C003100002018-02-22 3:14PM EST310.000.020.020.03-0.02-50.00%7138982.81%
NFLX180223C003125002018-02-22 12:50PM EST312.500.010.000.03-0.04-80.00%3313382.81%
NFLX180223C003150002018-02-22 10:24AM EST315.000.030.010.03-0.01-25.00%1024890.63%
NFLX180223C003200002018-02-22 3:57PM EST320.000.010.000.01-0.02-66.67%9349687.50%
NFLX180223C003225002018-02-22 8:58PM EST322.500.010.000.010.00-702093.75%
NFLX180223C003250002018-02-22 11:59AM EST325.000.010.000.02-0.01-50.00%2153103.13%
NFLX180223C003300002018-02-22 9:46AM EST330.000.020.000.03-0.02-50.00%2048117.19%
NFLX180223C003350002018-02-20 10:34AM EST335.000.020.000.030.00-23126.56%
NFLX180223C003400002018-02-22 11:00AM EST340.000.010.000.03-0.02-66.67%923135.94%
NFLX180223C003450002018-02-22 9:52AM EST345.000.010.000.01-0.69-98.57%16511131.25%
NFLX180223C003500002018-02-12 10:55AM EST350.000.040.000.090.00-17171.09%
NFLX180223C003550002018-02-22 8:58PM EST355.000.010.000.030.00-2525160.94%
Putsfor23 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX180223P001400002018-01-26 11:45PM EST140.000.010.000.140.00-2102500.00%
NFLX180223P001450002018-02-01 11:23AM EST145.000.040.000.110.00-221464.06%
NFLX180223P001500002018-01-23 9:33AM EST150.000.090.000.060.00-100110415.63%
NFLX180223P001600002018-01-31 9:57AM EST160.000.050.000.130.00-311406.25%
NFLX180223P001650002018-02-05 10:30AM EST165.000.230.000.990.00-222502.73%
NFLX180223P001700002018-02-12 3:02PM EST170.000.050.000.030.00-131315.63%
NFLX180223P001725002018-02-05 10:54AM EST172.500.040.001.020.00-13466.99%
NFLX180223P001750002018-02-06 3:00PM EST175.000.050.010.160.00-228355.47%
NFLX180223P001775002018-02-09 2:34PM EST177.500.130.000.030.00-1063290.63%
NFLX180223P001800002018-02-20 1:13PM EST180.000.010.000.030.00-4167281.25%
NFLX180223P001825002018-01-24 1:02PM EST182.500.150.000.180.00-239328.13%
NFLX180223P001850002018-02-16 3:24PM EST185.000.020.000.03-0.41-95.35%175265.63%
NFLX180223P001875002018-02-06 11:39AM EST187.500.370.000.030.00-124171256.25%
NFLX180223P001900002018-02-16 3:24PM EST190.000.040.000.03-0.41-91.11%1108250.00%
NFLX180223P001925002018-02-06 10:32AM EST192.500.310.000.240.00-1671300.78%
NFLX180223P001950002018-02-15 3:44PM EST195.000.030.000.070.00-191253.13%
NFLX180223P001975002018-02-15 9:52AM EST197.500.030.000.070.00-269245.31%
NFLX180223P002000002018-02-20 11:47AM EST200.000.010.000.010.00-1319196.88%
NFLX180223P002025002018-02-22 10:37AM EST202.500.020.000.03-0.13-86.67%258209.38%
NFLX180223P002050002018-02-14 1:01PM EST205.000.050.000.070.00-1194220.31%
NFLX180223P002075002018-02-22 10:37AM EST207.500.020.000.03-0.28-93.33%247195.31%
NFLX180223P002100002018-02-13 2:14PM EST210.000.150.000.080.00-20295207.81%
NFLX180223P002125002018-02-12 9:32AM EST212.500.600.000.080.00-1038199.22%
NFLX180223P002150002018-02-13 12:00PM EST215.000.260.000.080.00-4157192.19%
NFLX180223P002175002018-02-16 12:44PM EST217.500.010.000.08-0.01-50.00%1106184.38%
NFLX180223P002200002018-02-16 3:44PM EST220.000.020.000.09-0.01-33.33%74171178.13%
NFLX180223P002225002018-02-20 9:30AM EST222.500.050.000.030.00-276153.13%
NFLX180223P002250002018-02-22 2:08PM EST225.000.010.000.03-0.01-50.00%6199145.31%
NFLX180223P002275002018-02-22 2:07PM EST227.500.010.000.030.00-10169137.50%
NFLX180223P002300002018-02-22 3:43PM EST230.000.010.000.010.00-131,192118.75%
NFLX180223P002325002018-02-22 1:40PM EST232.500.010.000.01-0.02-66.67%10224112.50%
NFLX180223P002350002018-02-22 3:43PM EST235.000.020.000.01-0.02-50.00%35476106.25%
NFLX180223P002375002018-02-22 10:07AM EST237.500.010.000.01-0.04-80.00%4412100.00%
NFLX180223P002400002018-02-22 1:36PM EST240.000.010.000.03-0.01-50.00%21,101104.69%
NFLX180223P002425002018-02-22 11:45AM EST242.500.010.010.030.00-20403100.78%
NFLX180223P002450002018-02-22 10:07AM EST245.000.020.000.030.00-2263690.63%
NFLX180223P002475002018-02-22 2:18PM EST247.500.030.020.05+0.01+50.00%557292.97%
NFLX180223P002500002018-02-22 3:14PM EST250.000.010.010.05-0.01-50.00%424,32184.38%
NFLX180223P002525002018-02-22 3:46PM EST252.500.020.010.06-0.02-50.00%4768478.91%
NFLX180223P002550002018-02-22 3:50PM EST255.000.040.020.07-0.01-20.00%5444,36074.22%
NFLX180223P002575002018-02-22 3:59PM EST257.500.020.020.07-0.04-66.67%13756566.80%
NFLX180223P002600002018-02-22 3:54PM EST260.000.040.030.07-0.07-63.64%6242,08160.55%
NFLX180223P002625002018-02-22 3:58PM EST262.500.060.060.08-0.14-70.00%2471,90655.86%
NFLX180223P002650002018-02-22 3:59PM EST265.000.110.090.13-0.15-57.69%2,3112,48551.95%
NFLX180223P002675002018-02-22 3:59PM EST267.500.200.190.22-0.20-50.00%7731,27150.29%
NFLX180223P002700002018-02-22 3:59PM EST270.000.360.360.37-0.26-41.94%5,7253,50246.88%
NFLX180223P002725002018-02-22 3:59PM EST272.500.650.660.72-0.28-30.11%2,10794845.80%
NFLX180223P002750002018-02-22 3:58PM EST275.001.211.201.27-0.22-15.38%8,1994,30743.95%
NFLX180223P002775002018-02-22 3:59PM EST277.502.072.082.18-0.05-2.36%4,3252,21642.87%
NFLX180223P002800002018-02-22 3:59PM EST280.003.353.353.55+0.31+10.20%7,3922,43243.09%
NFLX180223P002825002018-02-22 3:59PM EST282.505.205.105.35+0.87+20.09%2,21686544.63%
NFLX180223P002850002018-02-22 3:57PM EST285.007.467.157.45+1.71+29.74%1,0071,57347.07%
NFLX180223P002875002018-02-22 3:16PM EST287.5010.659.409.80+3.50+48.95%7046352.78%
NFLX180223P002900002018-02-22 3:36PM EST290.0013.0011.7512.60+3.40+35.42%26080257.23%
NFLX180223P002925002018-02-22 3:41PM EST292.5015.2514.2014.65+3.25+27.08%9618964.65%
NFLX180223P002950002018-02-22 3:50PM EST295.0017.4516.7017.15+3.65+26.45%638255.47%
NFLX180223P002975002018-02-22 2:31PM EST297.5020.1019.2019.65+6.60+48.89%171162.11%
NFLX180223P003000002018-02-22 12:52PM EST300.0022.0521.7022.20+3.38+18.10%476571.88%
NFLX180223P003025002018-02-22 12:17PM EST302.5022.1524.2024.70+1.45+7.00%202878.52%
NFLX180223P003050002018-02-22 12:05PM EST305.0025.3026.7027.50+2.30+10.00%621100.00%
NFLX180223P003100002018-02-21 3:42PM EST310.0028.0031.7032.550.00-11116.11%
NFLX180223P003125002018-02-22 8:58PM EST312.5027.5034.2035.050.00-70123.05%
NFLX180223P003150002018-02-20 1:33PM EST315.0031.1035.9537.550.00-196157.03%
NFLX180223P003250002018-02-02 11:47PM EST325.0043.8055.4559.850.00-1010450.59%
NFLX180223P003300002018-02-16 11:56PM EST330.0050.3051.2052.150.00-10170.90%
NFLX180223P003400002018-02-02 11:47PM EST340.0063.5070.3074.850.00-88510.94%
NFLX180223P003550002018-02-02 11:47PM EST355.0081.0585.3089.650.00-11564.97%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes