NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX180525C001950002018-05-22 9:58AM EDT195.00140.84136.90137.65+25.28+21.88%55267.09%
NFLX180525C002050002018-05-22 9:59AM EDT205.00131.50127.25127.65+26.12+24.79%77253.81%
NFLX180525C002100002018-05-14 3:36PM EDT210.00119.09118.10119.40+3.32+2.87%220.00%
NFLX180525C002250002018-05-18 11:58PM EDT225.00100.3798.7099.950.00-110.00%
NFLX180525C002300002018-04-13 11:56PM EDT230.0086.5783.1084.750.00-10110.00%
NFLX180525C002350002018-04-13 11:56PM EDT235.0076.7078.2080.600.00-10100.00%
NFLX180525C002400002018-05-22 2:07PM EDT240.0093.9891.9092.65+8.35+9.75%124174.12%
NFLX180525C002475002018-04-20 11:57PM EDT247.5063.6079.4082.950.00-110.00%
NFLX180525C002500002018-05-21 2:07PM EDT250.0080.3582.1082.550.00-5589157.23%
NFLX180525C002525002018-05-15 12:53PM EDT252.5074.2671.1572.500.00-200.00%
NFLX180525C002550002018-05-21 10:04AM EDT255.0076.5876.8077.700.00-28145.31%
NFLX180525C002575002018-05-10 10:45AM EDT257.5072.5467.7570.150.00-230.00%
NFLX180525C002600002018-05-22 1:18PM EDT260.0072.7572.4572.85+7.44+11.39%4134148.63%
NFLX180525C002625002018-04-06 11:48PM EDT262.5036.5037.9038.550.00-400.00%
NFLX180525C002650002018-05-17 2:01PM EDT265.0059.5158.6560.000.00-120.00%
NFLX180525C002675002018-04-27 1:04PM EDT267.5042.1045.7547.650.00-14140.00%
NFLX180525C002700002018-05-17 2:10PM EDT270.0054.4353.7555.000.00-2240.00%
NFLX180525C002750002018-05-18 12:49PM EDT275.0050.2148.7050.05-0.68-1.34%2330.00%
NFLX180525C002775002018-05-11 2:09PM EDT277.5049.1047.9550.25+13.15+36.58%150.00%
NFLX180525C002800002018-05-18 2:33PM EDT280.0044.7843.7045.05-3.98-8.16%4240.00%
NFLX180525C002850002018-05-22 2:14PM EDT285.0048.9047.2047.70+4.11+9.18%114597.51%
NFLX180525C002875002018-05-21 2:12PM EDT287.5042.7044.6545.150.00-21691.89%
NFLX180525C002900002018-05-21 10:09AM EDT290.0040.5042.2042.550.00-66486.91%
NFLX180525C002925002018-05-17 12:04PM EDT292.5037.0431.4032.600.00-1320.00%
NFLX180525C002950002018-05-21 3:39PM EDT295.0035.8537.1537.700.00-199579.15%
NFLX180525C002975002018-05-21 11:34AM EDT297.5029.2034.7535.250.00-24776.17%
NFLX180525C003000002018-05-22 1:06PM EDT300.0032.9032.2532.70+0.80+2.49%616571.22%
NFLX180525C003025002018-05-18 10:20AM EDT302.5022.9021.9022.75-4.10-15.19%1340.00%
NFLX180525C003050002018-05-22 1:06PM EDT305.0027.9027.3027.65+1.50+5.68%412362.21%
NFLX180525C003075002018-05-22 2:02PM EDT307.5025.9624.7025.15+2.92+12.67%59256.84%
NFLX180525C003100002018-05-22 2:09PM EDT310.0023.8522.2522.65+2.92+13.95%3728252.66%
NFLX180525C003125002018-05-22 2:50PM EDT312.5021.1019.6520.05+3.10+17.22%613749.49%
NFLX180525C003150002018-05-22 1:54PM EDT315.0018.5517.5517.90+1.90+11.41%4424949.19%
NFLX180525C003175002018-05-22 3:17PM EDT317.5015.4515.2015.50+1.10+7.67%3624945.19%
NFLX180525C003200002018-05-22 2:45PM EDT320.0013.5012.7513.05+0.90+7.14%47487840.41%
NFLX180525C003225002018-05-22 3:11PM EDT322.5010.3910.2010.50-0.12-1.14%18438534.41%
NFLX180525C003250002018-05-22 3:30PM EDT325.008.328.158.45+0.02+0.24%23085232.65%
NFLX180525C003275002018-05-22 3:32PM EDT327.506.306.206.40-0.30-4.55%34083929.79%
NFLX180525C003300002018-05-22 3:32PM EDT330.004.614.554.70-0.39-7.80%2,7253,05928.31%
NFLX180525C003325002018-05-22 3:34PM EDT332.503.103.103.25-0.58-15.76%3,6511,74326.93%
NFLX180525C003350002018-05-22 3:32PM EDT335.002.062.022.13-0.55-21.07%9,4253,63125.99%
NFLX180525C003375002018-05-22 3:32PM EDT337.501.271.231.32-0.49-27.84%4,4391,99825.37%
NFLX180525C003400002018-05-22 3:32PM EDT340.000.770.790.80-0.46-37.40%6,9592,83225.27%
NFLX180525C003425002018-05-22 3:30PM EDT342.500.470.430.48-0.35-42.68%1,8101,33725.49%
NFLX180525C003450002018-05-22 3:33PM EDT345.000.280.260.33-0.29-50.88%1,4811,27926.81%
NFLX180525C003475002018-05-22 3:13PM EDT347.500.180.150.21-0.22-55.00%1,02658627.59%
NFLX180525C003500002018-05-22 3:30PM EDT350.000.130.090.15-0.16-55.17%1,2311,22328.96%
NFLX180525C003525002018-05-22 3:09PM EDT352.500.060.050.13-0.15-71.43%18134731.25%
NFLX180525C003550002018-05-22 2:41PM EDT355.000.100.050.12-0.06-37.50%69978733.69%
NFLX180525C003575002018-05-22 11:18AM EDT357.500.090.020.10+0.01+12.50%6311335.55%
NFLX180525C003600002018-05-22 2:30PM EDT360.000.060.010.08-0.01-14.29%11121937.01%
NFLX180525C003625002018-05-22 10:16AM EDT362.500.100.010.08+0.03+42.86%3015539.65%
NFLX180525C003650002018-05-22 9:53AM EDT365.000.070.010.07+0.05+250.00%367241.41%
NFLX180525C003675002018-05-22 12:42PM EDT367.500.040.000.13+0.01+33.33%13248.05%
NFLX180525C003700002018-05-22 10:10AM EDT370.000.070.010.04+0.04+133.33%1656243.36%
NFLX180525C003725002018-05-22 10:14AM EDT372.500.070.000.12+0.02+40.00%1152.64%
NFLX180525C003750002018-05-22 9:42AM EDT375.000.040.000.11+0.02+100.00%315854.49%
NFLX180525C003800002018-05-22 2:58PM EDT380.000.060.000.10+0.02+50.00%136953.71%
NFLX180525C003850002018-05-18 12:49PM EDT385.000.010.000.09-0.12-92.31%21057.42%
NFLX180525C003950002018-05-22 10:13AM EDT395.000.110.000.05+0.09+450.00%1462.11%
NFLX180525C004000002018-05-02 1:21PM EDT400.000.040.040.110.00-12174.41%
NFLX180525C004050002018-05-04 1:24PM EDT405.000.030.000.09-0.05-62.50%5674.22%
NFLX180525C004100002018-05-17 9:45AM EDT410.000.020.000.080.00-134677.34%
NFLX180525C004150002018-05-02 9:44AM EDT415.000.100.000.080.00-1081.25%
NFLX180525C004200002018-05-21 10:28AM EDT420.000.020.000.070.00-2283.59%
NFLX180525C004250002018-04-23 10:59AM EDT425.000.200.000.120.00-4492.58%
NFLX180525C004350002018-05-22 9:30AM EDT435.000.010.000.02-0.20-95.24%1484.38%
NFLX180525C004400002018-04-27 12:57PM EDT440.000.050.000.12-0.11-68.75%221103.91%
NFLX180525C004450002018-05-18 11:58PM EDT445.000.030.000.090.00-60104.30%
Putsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX180525P001950002018-05-11 3:58PM EDT195.000.040.000.09-0.65-94.20%1312184.38%
NFLX180525P002050002018-04-20 11:58PM EDT205.000.090.000.120.00-11173.44%
NFLX180525P002100002018-04-20 11:58PM EDT210.000.750.000.130.00-21167.19%
NFLX180525P002150002018-05-14 9:34AM EDT215.000.050.000.07-0.05-50.00%12149.22%
NFLX180525P002200002018-04-24 12:33PM EDT220.000.250.060.210.00-658164.84%
NFLX180525P002250002018-05-18 3:41PM EDT225.000.010.000.09-0.02-66.67%216138.28%
NFLX180525P002300002018-04-25 1:38PM EDT230.000.630.180.310.00-446160.74%
NFLX180525P002350002018-05-11 9:30AM EDT235.000.050.020.13+0.02+66.67%1021131.25%
NFLX180525P002400002018-05-16 1:40PM EDT240.000.030.000.090.00-148117.19%
NFLX180525P002450002018-05-18 9:30AM EDT245.000.230.000.09+0.19+475.00%234110.16%
NFLX180525P002475002018-05-21 9:31AM EDT247.500.020.000.060.00-47102.34%
NFLX180525P002500002018-05-11 3:48PM EDT250.000.080.000.13+0.01+14.29%194107.81%
NFLX180525P002525002018-05-01 11:43AM EDT252.500.700.100.200.00-35115.82%
NFLX180525P002550002018-05-18 9:30AM EDT255.000.270.000.12+0.22+440.00%2113100.00%
NFLX180525P002575002018-05-18 11:50AM EDT257.500.040.000.12-0.02-33.33%35996.68%
NFLX180525P002600002018-05-22 1:14PM EDT260.000.030.000.05-0.03-50.00%1718685.16%
NFLX180525P002625002018-05-09 9:45AM EDT262.500.090.000.170.00-16093.75%
NFLX180525P002650002018-05-18 2:21PM EDT265.000.050.000.05-0.01-16.67%1232878.91%
NFLX180525P002675002018-05-14 3:53PM EDT267.500.070.030.13-0.08-53.33%36286.33%
NFLX180525P002700002018-05-22 2:46PM EDT270.000.010.000.04-0.05-83.33%3512471.09%
NFLX180525P002725002018-05-15 11:08AM EDT272.500.120.010.150.00-13779.69%
NFLX180525P002750002018-05-18 2:50PM EDT275.000.070.000.09-0.03-30.00%5335671.48%
NFLX180525P002775002018-05-22 11:28AM EDT277.500.030.000.05-0.08-72.73%1632664.06%
NFLX180525P002800002018-05-22 9:38AM EDT280.000.030.000.05-0.01-25.00%3565860.94%
NFLX180525P002825002018-05-18 1:28PM EDT282.500.090.030.13-0.08-47.06%819966.60%
NFLX180525P002850002018-05-22 2:46PM EDT285.000.030.020.03-0.01-25.00%7344155.47%
NFLX180525P002875002018-05-22 10:26AM EDT287.500.030.000.06-0.02-40.00%121853.52%
NFLX180525P002900002018-05-22 2:58PM EDT290.000.030.010.05-0.04-57.14%12654150.39%
NFLX180525P002925002018-05-22 9:37AM EDT292.500.050.000.06-0.03-37.50%6117751.76%
NFLX180525P002950002018-05-22 1:54PM EDT295.000.030.000.05-0.06-66.67%1636847.46%
NFLX180525P002975002018-05-22 10:38AM EDT297.500.040.040.07-0.05-55.56%3925946.48%
NFLX180525P003000002018-05-22 2:58PM EDT300.000.040.010.05-0.08-66.67%8489941.41%
NFLX180525P003025002018-05-22 2:48PM EDT302.500.050.040.07-0.07-58.33%13444140.23%
NFLX180525P003050002018-05-22 1:49PM EDT305.000.070.050.09-0.09-56.25%27465238.48%
NFLX180525P003075002018-05-22 3:19PM EDT307.500.060.050.06-0.12-66.67%7570833.20%
NFLX180525P003100002018-05-22 3:23PM EDT310.000.070.050.08-0.17-70.83%7372,25931.35%
NFLX180525P003125002018-05-22 3:11PM EDT312.500.090.080.11-0.23-71.88%16178529.64%
NFLX180525P003150002018-05-22 3:28PM EDT315.000.150.130.15-0.25-62.50%8361,36527.78%
NFLX180525P003175002018-05-22 3:30PM EDT317.500.200.180.23-0.36-64.29%9931,65626.42%
NFLX180525P003200002018-05-22 3:29PM EDT320.000.310.280.35-0.43-58.11%2,0132,91025.00%
NFLX180525P003225002018-05-22 3:30PM EDT322.500.550.490.55-0.57-50.89%1,2592,05523.73%
NFLX180525P003250002018-05-22 3:30PM EDT325.000.900.840.89-0.67-42.68%3,4963,87022.75%
NFLX180525P003300002018-05-22 3:35PM EDT330.002.042.042.12-1.01-33.11%8,8022,32820.29%
NFLX180525P003325002018-05-22 3:31PM EDT332.503.263.203.25-0.99-23.29%1,88529919.58%
NFLX180525P003350002018-05-22 3:35PM EDT335.004.454.454.65-1.30-22.61%2,18052718.07%
NFLX180525P003375002018-05-22 3:26PM EDT337.506.006.256.45-1.50-20.00%31213916.43%
NFLX180525P003400002018-05-22 3:28PM EDT340.008.208.008.40-1.10-11.83%5115110.00%
NFLX180525P003425002018-05-22 2:19PM EDT342.509.6510.3010.80-2.20-18.57%220610.00%
NFLX180525P003450002018-05-14 3:53PM EDT345.0017.5517.0517.45-0.20-1.13%21363.12%
NFLX180525P003475002018-05-22 2:57PM EDT347.5015.1015.1015.50-1.47-8.87%2860.00%
NFLX180525P003500002018-05-22 2:21PM EDT350.0016.4517.5017.95-2.65-13.87%103420.00%
NFLX180525P003525002018-05-11 11:45PM EDT352.5023.4025.4027.500.00-1093.95%
NFLX180525P003550002018-05-22 11:05AM EDT355.0021.5522.5023.15-4.90-18.53%340.00%
NFLX180525P003600002018-05-22 10:53AM EDT360.0026.0027.5528.00-5.00-16.13%1110.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes