NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX190823C002250002019-08-16 10:54AM EDT225.0077.5083.6086.200.00-10144.73%
NFLX190823C002300002019-08-19 12:12AM EDT230.0073.0378.5581.900.00---148.88%
NFLX190823C002350002019-08-19 12:12AM EDT235.0057.5072.8576.900.00---126.66%
NFLX190823C002400002019-08-15 9:51AM EDT240.0057.0067.9571.900.00-30120.41%
NFLX190823C002450002019-08-19 12:12AM EDT245.0044.3062.9566.900.00---112.11%
NFLX190823C002500002019-08-19 12:11PM EDT250.0060.0059.1560.10+6.75+12.68%100090.63%
NFLX190823C002550002019-08-19 2:29PM EDT255.0055.4553.6056.80+3.25+6.23%1-104.10%
NFLX190823C002600002019-08-14 3:21PM EDT260.0039.7047.9551.900.00-11087.89%
NFLX190823C002700002019-08-13 1:48PM EDT270.0040.4538.3541.900.00-1077.00%
NFLX190823C002725002019-08-19 9:51AM EDT272.5035.6035.5539.45+12.12+51.62%6-69.92%
NFLX190823C002750002019-08-19 3:08PM EDT275.0034.6633.4037.00+8.43+32.14%5070.31%
NFLX190823C002775002019-08-19 12:12AM EDT277.5019.5031.7032.800.00---55.47%
NFLX190823C002800002019-08-19 3:59PM EDT280.0029.5929.3530.30+5.99+25.38%26053.76%
NFLX190823C002825002019-08-19 9:49AM EDT282.5026.4425.4029.45+4.64+21.28%4-52.20%
NFLX190823C002850002019-08-19 3:59PM EDT285.0024.7624.5025.45+5.86+31.01%104057.40%
NFLX190823C002875002019-08-19 10:27AM EDT287.5020.0022.0023.00+2.75+15.94%44053.64%
NFLX190823C002900002019-08-19 3:03PM EDT290.0020.5519.7520.65+5.33+35.02%42051.05%
NFLX190823C002925002019-08-19 3:31PM EDT292.5018.3017.3018.45+5.22+39.91%31049.83%
NFLX190823C002950002019-08-19 3:54PM EDT295.0016.5015.2016.20+5.40+48.65%66047.44%
NFLX190823C002975002019-08-19 3:59PM EDT297.5013.3812.9013.65+4.03+43.10%255041.68%
NFLX190823C003000002019-08-19 3:59PM EDT300.0011.3011.0511.80+4.00+54.79%1,279042.00%
NFLX190823C003025002019-08-19 3:56PM EDT302.5010.038.109.80+4.18+71.45%467039.99%
NFLX190823C003050002019-08-19 3:59PM EDT305.007.687.357.90+3.01+64.45%2,435037.87%
NFLX190823C003075002019-08-19 3:58PM EDT307.506.135.856.30+2.63+75.14%3,087036.85%
NFLX190823C003100002019-08-19 3:59PM EDT310.004.534.554.65+2.01+79.76%6,771034.25%
NFLX190823C003125002019-08-19 3:59PM EDT312.503.373.353.50+1.55+85.16%2,978033.77%
NFLX190823C003150002019-08-19 3:59PM EDT315.002.452.392.55+1.11+82.84%4,015033.28%
NFLX190823C003175002019-08-19 3:59PM EDT317.501.691.681.73+0.73+76.04%2,648032.25%
NFLX190823C003200002019-08-19 3:59PM EDT320.001.141.101.21+0.44+62.86%4,823032.30%
NFLX190823C003225002019-08-19 3:54PM EDT322.500.750.730.82+0.28+59.57%1,921032.28%
NFLX190823C003250002019-08-19 3:59PM EDT325.000.500.480.55+0.15+42.86%2,056032.42%
NFLX190823C003275002019-08-19 3:59PM EDT327.500.310.320.38+0.06+24.00%452032.96%
NFLX190823C003300002019-08-19 3:59PM EDT330.000.240.200.26+0.05+26.32%1,559033.45%
NFLX190823C003325002019-08-19 3:53PM EDT332.500.200.140.20+0.04+25.00%188034.77%
NFLX190823C003350002019-08-19 3:59PM EDT335.000.130.120.13+0.01+8.33%974034.96%
NFLX190823C003375002019-08-19 3:57PM EDT337.500.100.060.120.00-147037.21%
NFLX190823C003400002019-08-19 3:13PM EDT340.000.050.050.08-0.03-37.50%474037.50%
NFLX190823C003425002019-08-19 3:50PM EDT342.500.050.000.13-0.03-37.50%142042.97%
NFLX190823C003450002019-08-19 2:57PM EDT345.000.040.000.05-0.02-33.33%61039.84%
NFLX190823C003475002019-08-19 3:16PM EDT347.500.030.000.04-0.01-25.00%5041.02%
NFLX190823C003500002019-08-19 2:02PM EDT350.000.030.010.03-0.02-40.00%62041.80%
NFLX190823C003525002019-08-16 11:05AM EDT352.500.050.000.100.00-5050.98%
NFLX190823C003550002019-08-19 2:02PM EDT355.000.020.000.10-0.04-66.67%1053.32%
NFLX190823C003575002019-08-19 3:56PM EDT357.500.010.000.03-0.02-66.67%7048.05%
NFLX190823C003600002019-08-19 2:38PM EDT360.000.020.000.02-0.01-33.33%3048.05%
NFLX190823C003625002019-08-15 3:19PM EDT362.500.030.000.050.00-61051.17%
NFLX190823C003650002019-08-16 2:12PM EDT365.000.040.000.120.00-11058.59%
NFLX190823C003675002019-08-19 12:04PM EDT367.500.020.000.07-0.05-71.43%2057.03%
NFLX190823C003700002019-08-08 3:57PM EDT370.000.140.000.070.00-172058.98%
NFLX190823C003725002019-08-09 10:36AM EDT372.500.090.000.040.00-7057.42%
NFLX190823C003750002019-08-19 9:33AM EDT375.000.020.000.070.00-1062.89%
NFLX190823C003775002019-08-19 11:41AM EDT377.500.010.000.01-0.32-96.97%3054.69%
NFLX190823C003800002019-08-16 12:07PM EDT380.000.010.000.070.00-1066.80%
NFLX190823C003825002019-08-08 12:01PM EDT382.500.060.000.120.00-5072.66%
NFLX190823C003850002019-08-15 3:24PM EDT385.000.020.010.020.00-5064.84%
NFLX190823C003875002019-08-15 1:16PM EDT387.500.020.000.120.00-2076.56%
NFLX190823C003900002019-08-05 3:57PM EDT390.000.010.000.120.00-1078.52%
NFLX190823C003925002019-08-06 3:03PM EDT392.500.060.000.100.00-10078.91%
NFLX190823C003950002019-08-05 11:32AM EDT395.000.070.000.010.00-13065.63%
NFLX190823C003975002019-08-14 3:41PM EDT397.500.010.000.040.00-10075.00%
NFLX190823C004000002019-08-08 3:37PM EDT400.000.040.000.040.00-15076.56%
NFLX190823C004025002019-08-02 9:38AM EDT402.500.100.000.080.00-4083.98%
NFLX190823C004050002019-08-05 11:22AM EDT405.000.050.000.040.00-1080.47%
NFLX190823C004075002019-07-30 10:27AM EDT407.500.230.000.100.00-1089.45%
NFLX190823C004100002019-08-16 11:15AM EDT410.000.050.000.030.00-1081.25%
NFLX190823C004150002019-08-16 3:38PM EDT415.000.040.000.020.00-1081.25%
NFLX190823C004200002019-08-09 11:09AM EDT420.000.040.000.100.00-1098.05%
NFLX190823C004250002019-08-05 9:41AM EDT425.000.030.000.100.00-10101.56%
NFLX190823C004300002019-08-06 10:04AM EDT430.000.030.000.040.00-2096.09%
NFLX190823C004350002019-07-26 9:32AM EDT435.000.130.000.040.00-1099.22%
NFLX190823C004400002019-08-01 2:25PM EDT440.000.070.000.080.00-30108.59%
NFLX190823C004450002019-08-05 12:51PM EDT445.000.040.000.080.00-10111.72%
NFLX190823C004500002019-08-19 9:39AM EDT450.000.030.000.01+0.02+200.00%2096.88%
NFLX190823C004600002019-07-26 11:40AM EDT460.000.020.000.060.00-10117.97%
NFLX190823C004700002019-07-22 12:08AM EDT470.000.080.000.080.00--0126.56%
NFLX190823C004800002019-07-31 12:38PM EDT480.000.030.000.040.00-20124.22%
NFLX190823C004900002019-07-18 2:23PM EDT490.000.030.000.120.00-11143.36%
NFLX190823C005000002019-08-12 2:10PM EDT500.000.050.000.060.00-10139.06%
Putsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX190823P002250002019-08-19 2:37PM EDT225.000.010.000.01-0.01-50.00%17084.38%
NFLX190823P002300002019-08-19 1:03PM EDT230.000.010.000.01-0.02-66.67%7079.69%
NFLX190823P002350002019-08-19 2:47PM EDT235.000.020.000.04-0.04-66.67%41083.59%
NFLX190823P002400002019-08-19 10:00AM EDT240.000.010.010.03-0.05-83.33%8078.13%
NFLX190823P002450002019-08-19 10:52AM EDT245.000.020.000.03-0.06-75.00%8070.31%
NFLX190823P002500002019-08-19 12:09PM EDT250.000.020.010.05-0.06-75.00%45069.14%
NFLX190823P002525002019-08-19 11:18AM EDT252.500.030.000.09-0.06-66.67%2-69.34%
NFLX190823P002550002019-08-19 11:18AM EDT255.000.030.020.09-0.07-70.00%16067.97%
NFLX190823P002575002019-08-19 11:18AM EDT257.500.030.020.09-0.09-75.00%9-64.84%
NFLX190823P002600002019-08-19 3:34PM EDT260.000.040.020.09-0.09-69.23%89061.72%
NFLX190823P002625002019-08-19 12:13AM EDT262.500.19-0.090.00---62.50%
NFLX190823P002650002019-08-19 3:34PM EDT265.000.050.030.10-0.13-72.22%176056.84%
NFLX190823P002675002019-08-19 3:07PM EDT267.500.060.010.10-0.18-75.00%85-52.73%
NFLX190823P002700002019-08-19 3:55PM EDT270.000.080.050.09-0.19-70.37%477051.37%
NFLX190823P002725002019-08-19 2:43PM EDT272.500.100.010.13-0.25-71.43%43-52.73%
NFLX190823P002750002019-08-19 3:55PM EDT275.000.100.100.14-0.32-76.19%323050.00%
NFLX190823P002775002019-08-19 3:53PM EDT277.500.140.100.18-0.39-73.58%98048.63%
NFLX190823P002800002019-08-19 3:52PM EDT280.000.180.160.22-0.49-73.13%1,160046.88%
NFLX190823P002825002019-08-19 3:48PM EDT282.500.240.240.28-0.62-72.09%193045.41%
NFLX190823P002850002019-08-19 3:59PM EDT285.000.330.310.37-0.75-69.44%331044.24%
NFLX190823P002875002019-08-19 3:58PM EDT287.500.420.410.49-0.88-67.69%355043.12%
NFLX190823P002900002019-08-19 3:58PM EDT290.000.530.550.62-1.11-67.68%1,736041.53%
NFLX190823P002925002019-08-19 3:59PM EDT292.500.770.760.84-1.40-64.52%502040.67%
NFLX190823P002950002019-08-19 3:59PM EDT295.001.061.011.09-1.62-60.45%1,530039.38%
NFLX190823P002975002019-08-19 3:48PM EDT297.501.451.341.45-1.84-55.93%504038.48%
NFLX190823P003000002019-08-19 3:59PM EDT300.001.811.801.89-2.49-57.91%4,516037.35%
NFLX190823P003025002019-08-19 3:59PM EDT302.502.392.332.46-2.73-53.32%1,224036.34%
NFLX190823P003050002019-08-19 3:59PM EDT305.003.103.053.15-3.10-50.00%2,620035.14%
NFLX190823P003075002019-08-19 3:59PM EDT307.504.003.904.05-3.60-47.37%2,984034.25%
NFLX190823P003100002019-08-19 3:59PM EDT310.005.105.005.15-4.10-44.57%4,620033.44%
NFLX190823P003125002019-08-19 3:59PM EDT312.506.356.306.50-4.67-42.38%545032.92%
NFLX190823P003150002019-08-19 3:59PM EDT315.007.967.208.10-5.04-38.77%479032.75%
NFLX190823P003175002019-08-19 3:57PM EDT317.509.159.359.85-5.95-39.40%413032.25%
NFLX190823P003200002019-08-19 3:51PM EDT320.0010.9011.1511.80-5.95-35.31%488032.00%
NFLX190823P003225002019-08-19 3:19PM EDT322.5013.7713.2514.10-5.85-29.82%8034.20%
NFLX190823P003250002019-08-19 3:52PM EDT325.0015.1015.7516.35-7.32-32.65%25035.08%
NFLX190823P003275002019-08-19 3:09PM EDT327.5018.3017.8018.70-8.10-30.68%35036.55%
NFLX190823P003300002019-08-19 3:54PM EDT330.0019.6320.1521.10-7.55-27.78%59038.28%
NFLX190823P003325002019-08-19 3:13PM EDT332.5023.1420.8524.85-6.26-21.29%2059.40%
NFLX190823P003350002019-08-19 2:26PM EDT335.0024.9025.0526.00-7.30-22.67%44042.68%
NFLX190823P003375002019-08-16 11:01AM EDT337.5033.9025.7529.000.00-8055.54%
NFLX190823P003400002019-08-19 3:59PM EDT340.0030.6030.0031.05-6.74-18.05%81050.05%
NFLX190823P003425002019-08-19 9:56AM EDT342.5034.1931.0034.70-5.67-14.22%1072.85%
NFLX190823P003450002019-08-16 3:48PM EDT345.0042.6833.3537.200.00-23076.47%
NFLX190823P003475002019-08-15 12:59PM EDT347.5054.0535.9539.700.00-3079.98%
NFLX190823P003500002019-08-16 12:57PM EDT350.0048.1538.3042.200.00-2083.45%
NFLX190823P003525002019-08-07 2:30PM EDT352.5059.1340.7044.700.00-1086.84%
NFLX190823P003550002019-08-15 1:39PM EDT355.0062.5443.1047.200.00-1090.19%
NFLX190823P003575002019-08-12 10:48AM EDT357.5048.1545.7049.500.00-5090.28%
NFLX190823P003600002019-08-12 10:07AM EDT360.0052.9248.3052.000.00-1093.46%
NFLX190823P003625002019-08-08 12:48PM EDT362.5049.0050.7054.500.00-4096.58%
NFLX190823P003650002019-08-07 3:31PM EDT365.0055.4553.3057.100.00-50101.37%
NFLX190823P003675002019-07-24 2:26PM EDT367.5049.4055.8059.750.00-10106.93%
NFLX190823P003700002019-08-08 10:40AM EDT370.0077.3058.2062.050.00-10106.54%
NFLX190823P003725002019-07-24 9:48AM EDT372.5066.8060.7064.750.00-500113.01%
NFLX190823P003750002019-07-31 10:29AM EDT375.0045.6563.2067.000.00-10111.52%
NFLX190823P003775002019-07-23 1:23PM EDT377.5070.9265.7069.500.00-60114.38%
NFLX190823P003800002019-08-07 3:31PM EDT380.0077.3568.2071.750.00-1000112.16%
NFLX190823P003825002019-07-24 1:11PM EDT382.5063.4070.7574.700.00-170123.78%
NFLX190823P003850002019-08-13 11:31AM EDT385.0074.1073.3077.200.00-100126.61%
NFLX190823P003875002019-07-19 9:30AM EDT387.5063.4075.8079.700.00-10129.39%
NFLX190823P003900002019-07-22 10:22AM EDT390.0082.9778.2082.100.00-300130.22%
NFLX190823P003925002019-07-23 9:30AM EDT392.5081.0092.4093.200.00-50230.30%
NFLX190823P003975002019-07-24 12:52PM EDT397.5080.6585.8089.600.00-50138.21%
NFLX190823P004000002019-07-22 9:30AM EDT400.0088.7088.2092.200.00-10142.82%
NFLX190823P004025002019-08-19 12:13AM EDT402.50109.9090.7094.700.00---145.43%
NFLX190823P004075002019-08-19 12:13AM EDT407.50114.3095.8099.500.00---146.29%
NFLX190823P004150002019-07-31 11:12AM EDT415.0085.85103.20107.000.00--0153.66%
NFLX190823P004200002019-07-17 2:22PM EDT420.0058.92116.70117.800.00-10235.23%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes