NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018C001500002019-10-14 3:57PM EDT150.00135.72134.40135.400.00-20313.09%
NFLX191018C001550002019-09-30 9:53AM EDT155.00119.85129.60130.400.00-80306.05%
NFLX191018C001600002019-10-10 9:43AM EDT160.00111.25124.70125.500.00-20298.24%
NFLX191018C001650002019-09-26 3:08PM EDT165.0098.97119.75120.400.00--0282.72%
NFLX191018C001750002019-09-26 3:37PM EDT175.0090.33109.45110.200.00-100240.43%
NFLX191018C001800002019-10-10 2:18PM EDT180.0096.70104.40105.250.00-20228.22%
NFLX191018C001850002019-10-08 3:56PM EDT185.0086.3899.50100.250.00-20219.34%
NFLX191018C001900002019-10-08 3:56PM EDT190.0081.5494.5595.350.00-10211.72%
NFLX191018C001950002019-10-10 2:37PM EDT195.0082.8089.4590.350.00-90197.27%
NFLX191018C002000002019-10-14 2:38PM EDT200.0086.7584.5085.200.00-20183.30%
NFLX191018C002050002019-10-07 9:59AM EDT205.0068.3079.8080.550.00-30186.91%
NFLX191018C002100002019-10-08 3:42PM EDT210.0062.5374.5075.450.00-80167.19%
NFLX191018C002150002019-10-15 9:38AM EDT215.0068.9969.5570.25+14.73+27.15%40153.03%
NFLX191018C002200002019-10-15 9:45AM EDT220.0065.0864.6065.25+6.88+11.82%300143.46%
NFLX191018C002225002019-10-14 12:02AM EDT222.5054.6062.4063.150.00--0150.59%
NFLX191018C002250002019-10-15 9:45AM EDT225.0060.1159.7560.30+0.21+0.35%300136.67%
NFLX191018C002300002019-10-14 3:59PM EDT230.0056.0654.7055.450.00-260127.73%
NFLX191018C002350002019-10-14 12:31PM EDT235.0050.6649.9050.700.00-100123.68%
NFLX191018C002400002019-10-15 11:18AM EDT240.0045.6045.2545.90-1.15-2.46%110119.43%
NFLX191018C002425002019-10-15 9:51AM EDT242.5040.4043.1543.75-3.76-8.51%30121.68%
NFLX191018C002450002019-10-15 11:09AM EDT245.0041.5740.8541.45-0.28-0.67%70119.58%
NFLX191018C002475002019-10-14 3:19PM EDT247.5040.2538.3539.150.00-10115.33%
NFLX191018C002500002019-10-15 11:08AM EDT250.0036.8536.2537.00-1.12-2.95%930115.41%
NFLX191018C002525002019-10-15 10:23AM EDT252.5033.1534.0034.90-2.61-7.30%10114.01%
NFLX191018C002550002019-10-15 11:09AM EDT255.0032.9432.3032.90-1.08-3.17%130116.46%
NFLX191018C002575002019-10-15 11:14AM EDT257.5030.3030.1030.85+0.55+1.85%120114.45%
NFLX191018C002600002019-10-15 11:16AM EDT260.0028.4528.4528.95-0.28-0.97%340116.06%
NFLX191018C002625002019-10-15 10:54AM EDT262.5027.3026.7526.90-1.10-3.87%140115.70%
NFLX191018C002650002019-10-15 10:54AM EDT265.0025.4525.1525.30-0.35-1.36%1010117.55%
NFLX191018C002675002019-10-15 10:43AM EDT267.5023.2223.4523.60-1.23-5.03%560117.57%
NFLX191018C002700002019-10-15 11:06AM EDT270.0022.1621.8522.00-0.47-2.08%4970117.87%
NFLX191018C002725002019-10-15 11:04AM EDT272.5020.5220.3020.45-0.58-2.75%400117.99%
NFLX191018C002750002019-10-15 11:02AM EDT275.0019.0518.8519.00-0.46-2.36%960118.34%
NFLX191018C002775002019-10-15 11:13AM EDT277.5017.8317.4517.60-0.54-2.94%750118.48%
NFLX191018C002800002019-10-15 11:15AM EDT280.0016.3016.3016.45-0.57-3.38%3230120.17%
NFLX191018C002825002019-10-15 11:19AM EDT282.5015.2515.1515.25-0.40-2.56%4080120.97%
NFLX191018C002850002019-10-15 11:20AM EDT285.0013.9813.8013.95-0.49-3.39%2,1950119.93%
NFLX191018C002875002019-10-15 11:18AM EDT287.5012.7812.8512.95-0.45-3.40%4830121.25%
NFLX191018C002900002019-10-15 11:20AM EDT290.0011.7711.7011.85-0.36-2.97%1,5520120.74%
NFLX191018C002925002019-10-15 11:20AM EDT292.5010.7710.6510.80-0.28-2.53%7940120.30%
NFLX191018C002950002019-10-15 11:20AM EDT295.009.779.709.80-0.35-3.46%5590119.92%
NFLX191018C002975002019-10-15 11:20AM EDT297.508.888.758.90-0.33-3.58%1400119.43%
NFLX191018C003000002019-10-15 11:20AM EDT300.007.997.857.95-0.38-4.54%1,4470118.36%
NFLX191018C003025002019-10-15 11:09AM EDT302.507.317.057.20-0.34-4.44%1350118.09%
NFLX191018C003050002019-10-15 11:14AM EDT305.006.316.356.45-0.41-6.10%2160117.73%
NFLX191018C003075002019-10-15 11:11AM EDT307.505.805.605.75-0.23-3.81%1780116.79%
NFLX191018C003100002019-10-15 11:19AM EDT310.005.055.005.10-0.20-3.81%3820116.28%
NFLX191018C003125002019-10-15 11:19AM EDT312.504.454.404.50-0.25-5.32%890115.45%
NFLX191018C003150002019-10-15 11:18AM EDT315.003.853.803.90-0.20-4.94%3600114.01%
NFLX191018C003200002019-10-15 11:20AM EDT320.002.942.942.99-0.21-6.67%9280113.06%
NFLX191018C003250002019-10-15 11:20AM EDT325.002.252.242.29-0.12-5.06%6760112.33%
NFLX191018C003300002019-10-15 11:15AM EDT330.001.641.691.73-0.16-8.89%7620111.67%
NFLX191018C003350002019-10-15 11:18AM EDT335.001.251.271.30-0.10-7.41%4620111.23%
NFLX191018C003400002019-10-15 11:18AM EDT340.000.940.950.97-0.07-6.93%5850110.94%
NFLX191018C003450002019-10-15 11:17AM EDT345.000.700.710.72-0.06-7.89%550110.84%
NFLX191018C003500002019-10-15 11:19AM EDT350.000.510.520.54-0.04-7.27%4780110.84%
NFLX191018C003550002019-10-15 11:20AM EDT355.000.380.380.39-0.04-9.52%1310110.55%
NFLX191018C003600002019-10-15 11:19AM EDT360.000.270.260.29-0.04-12.90%1770110.16%
NFLX191018C003650002019-10-15 11:18AM EDT365.000.210.190.22-0.03-12.50%640110.74%
NFLX191018C003700002019-10-15 11:19AM EDT370.000.140.130.15-0.02-12.50%940109.96%
NFLX191018C003750002019-10-15 11:16AM EDT375.000.110.100.12-0.01-8.33%1410111.33%
NFLX191018C003800002019-10-15 11:19AM EDT380.000.090.080.090.00-440112.31%
NFLX191018C003850002019-10-15 11:15AM EDT385.000.060.060.06-0.01-14.29%910112.11%
NFLX191018C003900002019-10-15 10:32AM EDT390.000.050.030.05-0.01-16.67%620111.72%
NFLX191018C003950002019-10-15 9:40AM EDT395.000.010.020.04-0.03-75.00%110112.50%
NFLX191018C004000002019-10-15 10:55AM EDT400.000.020.010.02-0.01-33.33%50109.38%
NFLX191018C004050002019-10-15 11:13AM EDT405.000.010.010.03-0.01-50.00%210115.63%
NFLX191018C004100002019-10-15 10:07AM EDT410.000.020.000.030.00-10115.63%
NFLX191018C004150002019-10-14 3:31PM EDT415.000.020.000.030.00-250119.53%
NFLX191018C004200002019-10-15 9:57AM EDT420.000.020.000.020.00-400118.75%
NFLX191018C004250002019-10-15 9:54AM EDT425.000.010.000.01-0.02-66.67%110115.63%
NFLX191018C004300002019-10-15 10:56AM EDT430.000.020.000.01+0.01+100.00%290118.75%
NFLX191018C004350002019-10-14 11:08AM EDT435.000.010.000.010.00-10121.88%
NFLX191018C004400002019-10-09 11:23AM EDT440.000.020.000.030.00-40135.94%
NFLX191018C004450002019-10-09 3:56PM EDT445.000.020.000.140.00-1520160.55%
NFLX191018C004500002019-10-14 12:05PM EDT450.000.010.000.020.00-1360137.50%
NFLX191018C004550002019-10-10 1:42PM EDT455.000.020.000.010.00-250134.38%
NFLX191018C004600002019-10-11 10:07AM EDT460.000.010.000.010.00-510137.50%
NFLX191018C004650002019-09-13 9:57AM EDT465.000.060.000.290.00-11188.28%
NFLX191018C004700002019-09-27 12:09PM EDT470.000.010.000.010.00-250143.75%
NFLX191018C004800002019-10-04 12:52PM EDT480.000.010.000.010.00-720146.88%
NFLX191018C004900002019-10-11 9:54AM EDT490.000.060.000.140.00-10190.23%
NFLX191018C005000002019-10-14 3:43PM EDT500.000.010.000.010.00-10156.25%
NFLX191018C005200002019-08-07 12:21PM EDT520.000.050.000.100.00-143201.56%
NFLX191018C005400002019-09-17 12:05PM EDT540.000.010.000.160.00-10222.66%
NFLX191018C005600002019-10-14 10:02AM EDT560.000.030.000.030.00-20201.56%
Putsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018P001500002019-10-15 10:02AM EDT150.000.010.000.010.00-10184.38%
NFLX191018P001550002019-10-09 11:26AM EDT155.000.020.000.010.00-10175.00%
NFLX191018P001600002019-10-15 10:59AM EDT160.000.010.010.01-0.01-50.00%2740175.00%
NFLX191018P001650002019-10-15 11:13AM EDT165.000.010.010.03-0.02-66.67%150178.13%
NFLX191018P001700002019-10-15 11:15AM EDT170.000.020.010.02-0.01-33.33%200164.06%
NFLX191018P001750002019-10-15 9:58AM EDT175.000.030.020.03-0.01-25.00%40162.50%
NFLX191018P001800002019-10-15 9:53AM EDT180.000.020.020.03-0.01-33.33%20154.69%
NFLX191018P001850002019-10-15 11:16AM EDT185.000.030.020.04-0.01-25.00%110148.44%
NFLX191018P001900002019-10-15 9:50AM EDT190.000.040.030.04-0.01-20.00%20142.19%
NFLX191018P001950002019-10-15 10:19AM EDT195.000.040.030.05-0.03-42.86%290135.16%
NFLX191018P002000002019-10-15 11:19AM EDT200.000.050.050.06-0.04-44.44%1100131.25%
NFLX191018P002050002019-10-15 11:18AM EDT205.000.080.050.09-0.01-11.11%280126.56%
NFLX191018P002100002019-10-15 10:58AM EDT210.000.060.070.09-0.08-57.14%1350119.92%
NFLX191018P002150002019-10-15 11:13AM EDT215.000.110.100.12-0.04-26.67%1150116.02%
NFLX191018P002200002019-10-15 11:18AM EDT220.000.150.130.16-0.06-28.57%8690111.52%
NFLX191018P002225002019-10-15 11:06AM EDT222.500.160.160.19-0.08-33.33%120110.16%
NFLX191018P002250002019-10-15 11:19AM EDT225.000.210.200.22-0.07-25.00%4650108.59%
NFLX191018P002275002019-10-15 11:01AM EDT227.500.220.230.28-0.09-29.03%1470107.42%
NFLX191018P002300002019-10-15 11:17AM EDT230.000.290.300.32-0.11-27.50%8450106.25%
NFLX191018P002325002019-10-15 11:15AM EDT232.500.390.370.40-0.05-11.36%1670105.47%
NFLX191018P002350002019-10-15 11:21AM EDT235.000.460.450.48-0.09-16.36%2900104.30%
NFLX191018P002375002019-10-15 11:20AM EDT237.500.590.570.60-0.12-16.90%1690104.10%
NFLX191018P002400002019-10-15 11:19AM EDT240.000.710.720.74-0.11-13.41%6670103.86%
NFLX191018P002425002019-10-15 11:16AM EDT242.500.880.880.91-0.13-12.87%2250103.37%
NFLX191018P002450002019-10-15 11:18AM EDT245.001.081.101.12-0.14-11.48%6890103.37%
NFLX191018P002475002019-10-15 11:13AM EDT247.501.371.361.37-0.15-9.87%1960103.39%
NFLX191018P002500002019-10-15 11:21AM EDT250.001.701.661.69-0.15-8.11%9110103.61%
NFLX191018P002525002019-10-15 11:20AM EDT252.502.072.042.07-0.13-5.91%670104.10%
NFLX191018P002550002019-10-15 11:18AM EDT255.002.492.472.51-0.21-7.78%6100104.57%
NFLX191018P002575002019-10-15 11:18AM EDT257.503.003.003.10-0.20-6.25%2250105.81%
NFLX191018P002600002019-10-15 11:21AM EDT260.003.703.603.70-0.05-1.33%6440106.62%
NFLX191018P002625002019-10-15 11:18AM EDT262.504.304.254.35-0.15-3.37%1140107.13%
NFLX191018P002650002019-10-15 11:12AM EDT265.005.055.105.20-0.15-2.88%2890108.96%
NFLX191018P002675002019-10-15 11:19AM EDT267.505.965.956.10-0.05-0.83%1030110.13%
NFLX191018P002700002019-10-15 11:20AM EDT270.006.916.856.95-0.02-0.29%6000110.52%
NFLX191018P002725002019-10-15 11:15AM EDT272.508.057.908.00+0.05+0.63%1250111.79%
NFLX191018P002750002019-10-15 11:20AM EDT275.008.998.909.05+0.04+0.45%7650112.11%
NFLX191018P002775002019-10-15 11:11AM EDT277.5010.0010.2010.30-0.07-0.70%1000113.92%
NFLX191018P002800002019-10-15 11:18AM EDT280.0011.4011.4011.50+0.08+0.71%8320114.38%
NFLX191018P002825002019-10-15 11:20AM EDT282.5012.7012.6012.70+0.15+1.20%3610114.20%
NFLX191018P002850002019-10-15 11:20AM EDT285.0013.9914.0014.15+0.24+1.75%8310115.30%
NFLX191018P002875002019-10-15 11:09AM EDT287.5015.0515.4515.55+0.05+0.33%410115.77%
NFLX191018P002900002019-10-15 11:06AM EDT290.0016.4116.8517.00-0.19-1.14%1190115.66%
NFLX191018P002925002019-10-15 11:04AM EDT292.5018.0018.3018.45+0.14+0.78%170115.17%
NFLX191018P002950002019-10-15 10:53AM EDT295.0019.1019.7519.85-0.44-2.25%420113.87%
NFLX191018P002975002019-10-15 11:06AM EDT297.5021.0521.4021.55+0.49+2.38%210114.14%
NFLX191018P003000002019-10-15 11:20AM EDT300.0023.0323.0023.15+0.45+1.99%750113.16%
NFLX191018P003025002019-10-15 10:53AM EDT302.5024.4224.6524.80+0.52+2.18%20112.01%
NFLX191018P003050002019-10-15 11:14AM EDT305.0026.5526.4026.55+1.00+3.91%70111.18%
NFLX191018P003075002019-10-15 11:11AM EDT307.5028.0028.1028.25+0.60+2.19%110109.20%
NFLX191018P003100002019-10-15 10:59AM EDT310.0029.6030.0530.20+0.82+2.85%350109.13%
NFLX191018P003125002019-10-15 11:06AM EDT312.5031.5531.9532.10+0.25+0.80%80107.91%
NFLX191018P003150002019-10-15 10:21AM EDT315.0034.3033.7534.00+1.50+4.57%220105.35%
NFLX191018P003200002019-10-14 2:16PM EDT320.0037.5137.5538.20+0.54+1.46%30101.39%
NFLX191018P003250002019-10-15 10:35AM EDT325.0043.0042.2042.65+1.45+3.49%10102.88%
NFLX191018P003300002019-10-15 9:38AM EDT330.0048.1546.6047.00+2.15+4.67%11098.68%
NFLX191018P003350002019-10-14 3:07PM EDT335.0050.0851.1051.700.00-6095.61%
NFLX191018P003400002019-10-14 3:07PM EDT340.0054.8455.6056.200.00-32079.88%
NFLX191018P003450002019-10-15 11:10AM EDT345.0060.1960.5561.15-1.76-2.84%2080.86%
NFLX191018P003500002019-10-15 9:37AM EDT350.0066.9065.2565.75+2.80+4.37%10050.00%
NFLX191018P003550002019-10-10 1:06PM EDT355.0072.5069.7570.700.00-300.00%
NFLX191018P003600002019-10-08 10:20AM EDT360.0095.0475.1075.850.00-7095.90%
NFLX191018P003650002019-10-14 12:46PM EDT365.0080.1879.6580.550.00-200.00%
NFLX191018P003700002019-10-10 3:37PM EDT370.0084.6585.0085.750.00-3050.00%
NFLX191018P003750002019-10-14 11:30AM EDT375.0091.9489.7590.500.00-100.00%
NFLX191018P003800002019-10-14 1:00PM EDT380.0094.0594.6595.300.00-100.00%
NFLX191018P003850002019-10-10 1:48PM EDT385.00108.9599.60100.350.00-3000.00%
NFLX191018P003900002019-10-09 3:27PM EDT390.00122.75104.85105.600.00-300.00%
NFLX191018P003950002019-09-18 2:32PM EDT395.00106.65109.60110.350.00-600.00%
NFLX191018P004000002019-09-23 2:47PM EDT400.00135.89114.85115.650.00-3000.00%
NFLX191018P004050002019-09-18 1:13PM EDT405.00117.04119.85120.650.00-500.00%
NFLX191018P004100002019-10-09 3:40PM EDT410.00142.50124.85125.650.00-31000.00%
NFLX191018P004150002019-10-09 3:27PM EDT415.00147.70129.85130.600.00-1,60000.00%
NFLX191018P004200002019-10-10 1:50PM EDT420.00143.73134.65135.500.00-200.00%
NFLX191018P004300002019-07-25 12:18PM EDT430.00105.43136.65140.250.00-500.00%
NFLX191018P004400002019-10-07 11:11AM EDT440.00164.00154.55155.300.00-200.00%
NFLX191018P004500002019-06-20 1:09PM EDT450.0090.03132.75137.400.00-330.00%
NFLX191018P004600002019-09-30 2:07PM EDT460.00193.56174.85175.650.00-200.00%
NFLX191018P004700002019-06-07 11:04AM EDT470.00114.5591.5095.150.00--10.00%
NFLX191018P004800002019-09-16 12:05AM EDT480.00188.80194.85195.650.00---0.00%
NFLX191018P004900002019-07-15 2:25PM EDT490.00123.64190.85191.800.00-500.00%
NFLX191018P005200002019-06-07 11:04AM EDT520.00164.92137.65142.000.00-110.00%
NFLX191018P005600002019-10-14 12:03AM EDT560.00289.10274.90275.550.00--00.00%
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