NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX171124C001400002017-10-18 9:34AM EST140.0057.2053.8554.700.00-160800.00%
NFLX171124C001525002017-10-13 10:52PM EST152.5045.8041.3542.500.00-110.00%
NFLX171124C001575002017-11-03 10:47PM EST157.5042.5942.2043.350.00-50453.17%
NFLX171124C001600002017-11-21 10:07AM EST160.0037.1036.0536.600.00-118131.25%
NFLX171124C001625002017-10-13 10:52PM EST162.5033.8531.6032.600.00-110.00%
NFLX171124C001650002017-10-31 8:56AM EST165.0031.9034.7535.850.00-13388.57%
NFLX171124C001675002017-11-22 11:31AM EST167.5027.1528.1029.15+0.05+0.18%37180.66%
NFLX171124C001700002017-11-20 2:57PM EST170.0023.6725.5526.700.00-118171.68%
NFLX171124C001725002017-11-22 11:31AM EST172.5022.2223.5524.10-1.84-7.65%32587.50%
NFLX171124C001750002017-11-21 9:43AM EST175.0021.0221.0521.600.00-13078.13%
NFLX171124C001775002017-11-20 10:51AM EST177.5014.9918.0519.200.00-18129.30%
NFLX171124C001800002017-11-22 3:13PM EST180.0015.7516.2016.50-0.20-1.25%2611673.44%
NFLX171124C001825002017-11-22 12:04PM EST182.5012.1913.6514.15-2.49-16.96%23073.44%
NFLX171124C001850002017-11-22 10:14AM EST185.008.9111.2011.50-2.47-21.70%120652.73%
NFLX171124C001875002017-11-22 12:04PM EST187.507.228.759.00-1.36-15.85%1135759.18%
NFLX171124C001900002017-11-22 3:59PM EST190.006.356.256.45+0.05+0.79%1731,45342.19%
NFLX171124C001925002017-11-22 3:59PM EST192.503.853.704.05-0.05-1.28%1,7791,59333.79%
NFLX171124C001950002017-11-22 3:59PM EST195.001.601.421.60-0.20-11.11%10,0703,72518.75%
NFLX171124C001975002017-11-22 3:59PM EST197.500.250.250.26-0.29-53.70%7,5184,92616.94%
NFLX171124C002000002017-11-22 3:59PM EST200.000.050.030.05-0.11-68.75%3,8456,82821.88%
NFLX171124C002025002017-11-22 3:20PM EST202.500.020.000.03-0.06-75.00%1322,73930.27%
NFLX171124C002050002017-11-22 3:51PM EST205.000.100.000.02+0.08+400.00%1362,30837.50%
NFLX171124C002075002017-11-22 3:48PM EST207.500.570.000.04+0.55+2,750.00%171,19251.56%
NFLX171124C002100002017-11-22 3:55PM EST210.000.010.010.020.00-1567353.13%
NFLX171124C002125002017-11-22 3:23PM EST212.500.010.000.010.00-3922054.69%
NFLX171124C002150002017-11-22 3:48PM EST215.000.550.000.01+0.54+5,400.00%823362.50%
NFLX171124C002175002017-11-15 2:52PM EST217.500.010.010.040.00-209182.03%
NFLX171124C002200002017-11-20 3:00PM EST220.000.010.000.010.00-815575.00%
NFLX171124C002225002017-11-22 2:25PM EST222.500.030.000.01-0.02-40.00%51681.25%
NFLX171124C002250002017-11-16 2:31PM EST225.000.020.000.040.00-42136103.13%
NFLX171124C002275002017-11-16 3:46PM EST227.500.020.000.040.00-17109.38%
NFLX171124C002300002017-11-21 9:53AM EST230.000.010.000.010.00-5420103.13%
NFLX171124C002350002017-11-02 2:05PM EST235.000.140.080.130.00-36160.55%
NFLX171124C002400002017-10-18 8:35AM EST240.000.400.100.250.00-169190.23%
NFLX171124C002450002017-11-13 9:34AM EST245.000.040.000.040.00-13157.81%
NFLX171124C002500002017-11-14 12:57PM EST250.000.020.000.040.00-674170.31%
NFLX171124C002550002017-11-10 11:48PM EST255.000.030.000.070.00-7070193.75%
NFLX171124C002600002017-10-13 2:46PM EST260.000.500.500.64+0.04+8.70%6916305.27%
NFLX171124C002700002017-10-16 9:38AM EST270.000.390.320.98+0.09+30.00%112345.31%
NFLX171124C002750002017-10-13 10:52PM EST275.000.280.170.330.00-112308.20%
Putsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX171124P001350002017-10-16 11:30AM EST135.000.190.060.47-0.01-5.00%1050359.38%
NFLX171124P001400002017-11-10 11:48PM EST140.000.030.000.030.00-77231.25%
NFLX171124P001450002017-10-20 1:38PM EST145.000.090.060.14-0.03-25.00%12258.59%
NFLX171124P001500002017-11-14 12:57PM EST150.000.010.000.030.00-654187.50%
NFLX171124P001550002017-11-10 2:12PM EST155.000.050.000.130.00-256196.09%
NFLX171124P001575002017-11-20 12:38PM EST157.500.010.000.020.00-10123150.00%
NFLX171124P001600002017-11-21 9:30AM EST160.000.020.000.020.00-474140.63%
NFLX171124P001625002017-11-22 2:21PM EST162.500.010.000.02-0.03-75.00%521131.25%
NFLX171124P001650002017-11-20 11:00AM EST165.000.020.000.020.00-1114120.31%
NFLX171124P001675002017-11-22 10:31AM EST167.500.010.000.02-0.01-50.00%7142110.94%
NFLX171124P001700002017-11-22 9:37AM EST170.000.030.000.02+0.02+200.00%2459101.56%
NFLX171124P001725002017-11-22 10:35AM EST172.500.010.000.02-0.09-90.00%54,38492.19%
NFLX171124P001750002017-11-22 3:48PM EST175.000.010.000.020.00-64,68182.81%
NFLX171124P001775002017-11-21 11:24AM EST177.500.020.000.020.00-11529473.44%
NFLX171124P001800002017-11-22 3:20PM EST180.000.010.000.02-0.01-50.00%1985864.06%
NFLX171124P001825002017-11-22 3:48PM EST182.500.020.000.02+0.01+100.00%221,09454.69%
NFLX171124P001850002017-11-22 3:23PM EST185.000.010.010.02-0.01-50.00%2112,04750.00%
NFLX171124P001875002017-11-22 3:36PM EST187.500.020.010.10-0.01-33.33%1571,90952.15%
NFLX171124P001900002017-11-22 3:56PM EST190.000.020.010.04-0.04-66.67%1,6504,32133.40%
NFLX171124P001925002017-11-22 3:58PM EST192.500.020.010.04-0.14-87.50%2,4652,28421.88%
NFLX171124P001950002017-11-22 3:59PM EST195.000.220.160.23-0.34-60.71%10,2552,58517.19%
NFLX171124P001975002017-11-22 3:57PM EST197.501.451.321.47-0.38-20.77%5331,53417.87%
NFLX171124P002000002017-11-22 3:59PM EST200.003.653.653.85-0.60-14.12%35139129.49%
NFLX171124P002025002017-11-22 2:42PM EST202.506.306.056.30-0.32-4.83%3815039.45%
NFLX171124P002050002017-11-21 3:18PM EST205.009.048.508.800.00-408251.17%
NFLX171124P002075002017-11-20 10:36AM EST207.5014.5010.9011.850.00-11068.75%
NFLX171124P002100002017-11-20 2:16PM EST210.0016.2513.4014.350.00-82080.08%
NFLX171124P002125002017-10-27 10:31AM EST212.5014.8014.2515.35+0.30+2.07%110.00%
NFLX171124P002150002017-11-20 1:46PM EST215.0021.1418.3519.400.00-1025101.56%
NFLX171124P002225002017-11-10 11:48PM EST222.5026.1429.6531.250.00-41309.77%
NFLX171124P002250002017-11-09 9:51AM EST225.0033.0032.2533.800.00-1010327.15%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes