NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200403C001550002020-03-23 2:34PM EDT155.00200.600.000.000.00-1100.00%
NFLX200403C001650002020-03-17 1:32PM EDT165.00150.050.000.000.00--00.00%
NFLX200403C001700002020-03-31 9:49AM EDT170.00205.450.000.000.00-100.00%
NFLX200403C001800002020-03-18 9:33AM EDT180.00128.500.000.000.00--00.00%
NFLX200403C001950002020-03-26 1:31PM EDT195.00154.400.000.000.00--00.00%
NFLX200403C002100002020-03-31 10:11AM EDT210.00170.250.000.000.00-100.00%
NFLX200403C002200002020-03-27 11:16AM EDT220.00145.030.000.000.00-100.00%
NFLX200403C002300002020-03-30 9:50AM EDT230.00133.950.000.000.00-200.00%
NFLX200403C002450002020-03-31 9:42AM EDT245.00127.650.000.000.00-100.00%
NFLX200403C002500002020-03-20 1:44PM EDT250.0093.800.000.000.00--00.00%
NFLX200403C002550002020-03-31 3:19PM EDT255.00114.500.000.000.00-200.00%
NFLX200403C002600002020-03-31 9:35AM EDT260.00112.850.000.000.00-100.00%
NFLX200403C002750002020-03-31 3:55PM EDT275.00100.000.000.000.00-100.00%
NFLX200403C002800002020-03-30 10:53AM EDT280.0085.460.000.000.00-100.00%
NFLX200403C002850002020-03-20 12:56PM EDT285.0061.200.000.000.00-200.00%
NFLX200403C002900002020-03-26 2:07PM EDT290.0087.550.000.000.00-500.00%
NFLX200403C002950002020-03-31 3:55PM EDT295.0080.050.000.000.00-200.00%
NFLX200403C003000002020-03-31 3:20PM EDT300.0070.550.000.000.00-400.00%
NFLX200403C003050002020-03-27 2:44PM EDT305.0062.670.000.000.00-1400.00%
NFLX200403C003100002020-03-31 1:08PM EDT310.0063.900.000.000.00-300.00%
NFLX200403C003150002020-03-31 1:17PM EDT315.0059.610.000.000.00-200.00%
NFLX200403C003175002020-03-26 2:43PM EDT317.5040.880.000.000.00-300.00%
NFLX200403C003200002020-03-31 3:59PM EDT320.0055.550.000.000.00-4100.00%
NFLX200403C003225002020-03-31 12:40PM EDT322.5052.980.000.000.00-3700.00%
NFLX200403C003300002020-03-31 3:42PM EDT330.0041.400.000.000.00-3900.00%
NFLX200403C003375002020-03-31 10:20AM EDT337.5044.220.000.000.00-200.00%
NFLX200403C003400002020-03-31 3:19PM EDT340.0031.600.000.000.00-12300.00%
NFLX200403C003425002020-03-31 2:47PM EDT342.5032.960.000.000.00-600.00%
NFLX200403C003450002020-03-31 3:27PM EDT345.0025.580.000.000.00-41200.00%
NFLX200403C003475002020-03-31 3:24PM EDT347.5023.350.000.000.00-1500.00%
NFLX200403C003500002020-03-31 3:52PM EDT350.0024.700.000.000.00-45300.00%
NFLX200403C003550002020-03-31 3:59PM EDT355.0023.250.000.000.00-12700.00%
NFLX200403C003575002020-03-31 3:46PM EDT357.5017.800.000.000.00-24500.00%
NFLX200403C003675002020-03-31 3:58PM EDT367.5013.700.000.000.00-32700.00%
NFLX200403C003700002020-03-31 3:57PM EDT370.0011.150.000.000.00-83700.00%
NFLX200403C003725002020-03-31 3:59PM EDT372.5010.260.000.000.00-67300.00%
NFLX200403C003750002020-03-31 3:59PM EDT375.008.710.000.000.00-2,16300.00%
NFLX200403C003775002020-03-31 3:59PM EDT377.506.840.000.000.00-85001.56%
NFLX200403C003800002020-03-31 3:59PM EDT380.005.610.000.000.00-3,58503.13%
NFLX200403C003825002020-03-31 3:59PM EDT382.504.800.000.000.00-1,02906.25%
NFLX200403C003850002020-03-31 3:59PM EDT385.003.800.000.000.00-3,35906.25%
NFLX200403C003875002020-03-31 3:59PM EDT387.502.940.000.000.00-81606.25%
NFLX200403C003900002020-03-31 3:59PM EDT390.001.900.000.000.00-3,976012.50%
NFLX200403C003925002020-03-31 3:58PM EDT392.501.610.000.000.00-945012.50%
NFLX200403C003975002020-03-31 3:58PM EDT397.500.850.000.000.00-640012.50%
NFLX200403C004000002020-03-31 3:59PM EDT400.000.500.000.000.00-16,976012.50%
NFLX200403C004025002020-03-31 3:59PM EDT402.500.470.000.000.00-792012.50%
NFLX200403C004075002020-03-31 3:56PM EDT407.500.320.000.000.00-303025.00%
NFLX200403C004100002020-03-31 3:58PM EDT410.000.200.000.000.00-1,222025.00%
NFLX200403C004125002020-03-31 3:59PM EDT412.500.160.000.000.00-357025.00%
NFLX200403C004150002020-03-31 3:58PM EDT415.000.130.000.000.00-183025.00%
NFLX200403C004200002020-03-31 3:58PM EDT420.000.120.000.000.00-1,726025.00%
NFLX200403C004300002020-03-31 3:44PM EDT430.000.070.000.000.00-73025.00%
NFLX200403C004350002020-03-31 3:03PM EDT435.000.050.000.000.00-9025.00%
NFLX200403C004400002020-03-31 3:59PM EDT440.000.040.000.000.00-180025.00%
NFLX200403C004450002020-03-31 3:30PM EDT445.000.020.000.000.00-24050.00%
NFLX200403C004550002020-03-31 3:29PM EDT455.000.020.000.000.00-30050.00%
NFLX200403C004600002020-03-30 11:29AM EDT460.000.060.000.000.00-52050.00%
NFLX200403C004650002020-03-31 10:15AM EDT465.000.010.000.000.00-1050.00%
NFLX200403C004700002020-03-31 12:59PM EDT470.000.010.000.000.00-19050.00%
NFLX200403C004750002020-03-31 9:30AM EDT475.000.060.000.000.00-1050.00%
NFLX200403C004850002020-03-31 1:32PM EDT485.000.010.000.000.00-1050.00%
NFLX200403C004900002020-03-31 9:30AM EDT490.000.030.000.000.00-2050.00%
NFLX200403C004950002020-03-30 3:42PM EDT495.000.010.000.000.00-141050.00%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200403P001550002020-03-27 2:46PM EDT155.000.020.000.000.00-3050.00%
NFLX200403P001600002020-03-27 3:30PM EDT160.000.010.000.000.00-1050.00%
NFLX200403P001650002020-03-27 9:36AM EDT165.000.050.000.000.00-1050.00%
NFLX200403P001750002020-03-25 3:44PM EDT175.000.040.000.000.00-2050.00%
NFLX200403P001850002020-03-31 12:18PM EDT185.000.010.000.000.00-20100.00%
NFLX200403P001950002020-03-24 10:59AM EDT195.000.010.000.000.00-1050.00%
NFLX200403P002000002020-03-23 3:10PM EDT200.000.070.000.000.00-6050.00%
NFLX200403P002050002020-03-25 12:44PM EDT205.000.090.000.000.00-23050.00%
NFLX200403P002150002020-03-30 3:42PM EDT215.000.010.000.000.00-5050.00%
NFLX200403P002200002020-03-31 10:15AM EDT220.000.010.000.000.00-1050.00%
NFLX200403P002250002020-03-30 11:09AM EDT225.000.050.000.000.00-10050.00%
NFLX200403P002300002020-03-31 10:16AM EDT230.000.040.000.000.00-2050.00%
NFLX200403P002350002020-03-27 3:20PM EDT235.000.050.000.000.00-24050.00%
NFLX200403P002400002020-03-31 11:04AM EDT240.000.010.000.000.00-40050.00%
NFLX200403P002450002020-03-30 3:46PM EDT245.000.030.000.000.00-5050.00%
NFLX200403P002500002020-03-31 12:28PM EDT250.000.040.000.000.00-39050.00%
NFLX200403P002600002020-03-31 10:49AM EDT260.000.010.000.000.00-19050.00%
NFLX200403P002700002020-03-31 1:14PM EDT270.000.040.000.000.00-5050.00%
NFLX200403P002800002020-03-31 3:22PM EDT280.000.050.000.000.00-54050.00%
NFLX200403P002850002020-03-31 3:19PM EDT285.000.070.000.000.00-17050.00%
NFLX200403P002900002020-03-31 3:58PM EDT290.000.130.000.000.00-61050.00%
NFLX200403P003000002020-03-31 3:48PM EDT300.000.150.000.000.00-457050.00%
NFLX200403P003050002020-03-31 3:47PM EDT305.000.210.000.000.00-71050.00%
NFLX200403P003100002020-03-31 3:57PM EDT310.000.200.000.000.00-379050.00%
NFLX200403P003150002020-03-31 3:57PM EDT315.000.250.000.000.00-97050.00%
NFLX200403P003175002020-03-31 11:04AM EDT317.500.390.000.000.00-13050.00%
NFLX200403P003225002020-03-31 3:54PM EDT322.500.330.000.000.00-183025.00%
NFLX200403P003275002020-03-31 3:55PM EDT327.500.280.000.000.00-121025.00%
NFLX200403P003300002020-03-31 3:59PM EDT330.000.500.000.000.00-371025.00%
NFLX200403P003325002020-03-31 3:56PM EDT332.500.480.000.000.00-82025.00%
NFLX200403P003350002020-03-31 3:59PM EDT335.000.740.000.000.00-499025.00%
NFLX200403P003375002020-03-31 3:59PM EDT337.501.050.000.000.00-171025.00%
NFLX200403P003400002020-03-31 3:59PM EDT340.001.030.000.000.00-2,630025.00%
NFLX200403P003425002020-03-31 3:59PM EDT342.501.360.000.000.00-154025.00%
NFLX200403P003450002020-03-31 3:58PM EDT345.001.160.000.000.00-640025.00%
NFLX200403P003475002020-03-31 3:59PM EDT347.501.800.000.000.00-216025.00%
NFLX200403P003500002020-03-31 3:58PM EDT350.001.760.000.000.00-1,716012.50%
NFLX200403P003525002020-03-31 3:53PM EDT352.502.030.000.000.00-239012.50%
NFLX200403P003550002020-03-31 3:54PM EDT355.001.880.000.000.00-438012.50%
NFLX200403P003575002020-03-31 3:54PM EDT357.502.540.000.000.00-600012.50%
NFLX200403P003600002020-03-31 3:59PM EDT360.003.500.000.000.00-2,341012.50%
NFLX200403P003625002020-03-31 3:57PM EDT362.504.300.000.000.00-53806.25%
NFLX200403P003650002020-03-31 3:59PM EDT365.004.450.000.000.00-1,41506.25%
NFLX200403P003675002020-03-31 3:55PM EDT367.504.170.000.000.00-31506.25%
NFLX200403P003700002020-03-31 3:59PM EDT370.006.400.000.000.00-2,49103.13%
NFLX200403P003725002020-03-31 3:59PM EDT372.507.100.000.000.00-1,14203.13%
NFLX200403P003750002020-03-31 3:59PM EDT375.008.700.000.000.00-1,48400.39%
NFLX200403P003775002020-03-31 3:55PM EDT377.509.000.000.000.00-60800.00%
NFLX200403P003800002020-03-31 3:58PM EDT380.009.700.000.000.00-1,03100.00%
NFLX200403P003825002020-03-31 3:56PM EDT382.5010.000.000.000.00-13900.00%
NFLX200403P003850002020-03-31 3:53PM EDT385.0013.970.000.000.00-16600.00%
NFLX200403P003875002020-03-31 3:53PM EDT387.5015.100.000.000.00-7200.00%
NFLX200403P003900002020-03-31 3:51PM EDT390.0015.900.000.000.00-10500.00%
NFLX200403P003925002020-03-31 3:56PM EDT392.5016.350.000.000.00-5100.00%
NFLX200403P003950002020-03-31 3:57PM EDT395.0018.150.000.000.00-9200.00%
NFLX200403P003975002020-03-31 3:55PM EDT397.5021.500.000.000.00-1200.00%
NFLX200403P004050002020-03-30 3:52PM EDT405.0034.190.000.000.00-300.00%
NFLX200403P004100002020-03-31 3:58PM EDT410.0035.920.000.000.00-7800.00%
NFLX200403P004125002020-03-26 2:06PM EDT412.5037.700.000.000.00-400.00%
NFLX200403P004200002020-03-31 3:25PM EDT420.0051.890.000.000.00-7200.00%
NFLX200403P004300002020-03-30 3:42PM EDT430.0057.500.000.000.00-8500.00%
NFLX200403P004500002020-03-31 3:56PM EDT450.0073.850.000.000.00-1900.00%
NFLX200403P004550002020-03-31 3:23PM EDT455.0086.550.000.000.00-200.00%
NFLX200403P004600002020-03-05 10:54AM EDT460.0085.600.000.000.00-110.00%
NFLX200403P004700002020-03-06 10:50AM EDT470.00110.000.000.000.00-500.00%
NFLX200403P004800002020-03-30 9:50AM EDT480.00115.850.000.000.00-800.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more