NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200409C002500002020-03-16 12:02AM EDT250.00107.80109.55114.050.00-12115.63%
NFLX200409C002700002020-03-16 2:54PM EDT270.0064.2089.6594.150.00-512108.20%
NFLX200409C002750002020-03-17 9:51AM EDT275.0055.0084.6589.150.00--2102.15%
NFLX200409C002800002020-04-01 3:57PM EDT280.0082.6079.7084.200.00-112100.20%
NFLX200409C002850002020-03-20 5:51PM EDT285.0046.0074.7579.250.00--197.27%
NFLX200409C002900002020-04-03 9:50AM EDT290.0078.1569.8074.30-9.03-10.36%11493.75%
NFLX200409C002950002020-03-24 11:55AM EDT295.0065.9464.9069.400.00-3891.80%
NFLX200409C003000002020-04-01 3:42PM EDT300.0064.4360.0064.500.00-23588.87%
NFLX200409C003050002020-04-02 9:53AM EDT305.0058.4555.1559.650.00-1686.62%
NFLX200409C003100002020-04-03 10:17AM EDT310.0054.5450.4554.90-6.14-10.12%31086.04%
NFLX200409C003150002020-04-03 11:07AM EDT315.0049.2345.5550.05-2.04-3.98%73781.25%
NFLX200409C003175002020-04-03 12:51PM EDT317.5043.3042.8547.75-6.70-13.40%12677.59%
NFLX200409C003200002020-04-03 1:53PM EDT320.0040.7642.5045.35-5.46-11.81%133290.06%
NFLX200409C003225002020-03-30 11:05AM EDT322.5053.3238.3043.200.00-11177.17%
NFLX200409C003250002020-04-03 2:22PM EDT325.0036.5036.2040.70-7.34-16.74%133375.95%
NFLX200409C003275002020-04-02 3:53PM EDT327.5044.4533.6038.500.00-103973.22%
NFLX200409C003300002020-04-03 1:59PM EDT330.0032.1631.6036.10-4.29-11.77%2810872.61%
NFLX200409C003325002020-04-03 1:43PM EDT332.5029.3228.9533.85-11.28-27.78%16068.97%
NFLX200409C003350002020-04-03 3:57PM EDT335.0029.2827.1531.65-6.68-18.58%468469.73%
NFLX200409C003375002020-04-03 2:46PM EDT337.5025.1524.8029.70-8.49-25.24%61168.48%
NFLX200409C003400002020-04-03 3:42PM EDT340.0024.0023.4527.35-7.49-23.79%7417269.34%
NFLX200409C003425002020-04-03 12:47PM EDT342.5021.3020.7525.25-8.34-28.14%183965.30%
NFLX200409C003450002020-04-03 3:48PM EDT345.0021.0018.8023.15-2.55-10.83%385663.92%
NFLX200409C003475002020-04-03 3:34PM EDT347.5018.4017.2019.70-6.39-25.78%224658.58%
NFLX200409C003500002020-04-03 3:56PM EDT350.0017.2114.9517.55-7.29-29.76%29811955.37%
NFLX200409C003525002020-04-03 3:43PM EDT352.5014.0514.7517.50-7.25-34.04%918365.22%
NFLX200409C003550002020-04-03 3:58PM EDT355.0013.1011.4015.70-6.20-32.12%8012158.58%
NFLX200409C003575002020-04-03 3:54PM EDT357.5011.909.7012.50-2.60-17.93%9310952.45%
NFLX200409C003600002020-04-03 3:59PM EDT360.0010.2510.0511.50-5.21-33.70%86836358.58%
NFLX200409C003625002020-04-03 3:59PM EDT362.508.808.509.40-6.35-41.91%48516055.10%
NFLX200409C003650002020-04-03 3:59PM EDT365.007.417.208.50-6.09-45.11%1,04327855.30%
NFLX200409C003675002020-04-03 3:59PM EDT367.506.206.006.60-5.55-47.23%25821052.15%
NFLX200409C003700002020-04-03 3:59PM EDT370.005.004.606.00-5.05-50.25%1,11063851.60%
NFLX200409C003725002020-04-03 3:59PM EDT372.504.003.754.10-4.70-54.02%23622049.01%
NFLX200409C003750002020-04-03 3:59PM EDT375.003.102.703.50-4.15-57.24%1,16857649.63%
NFLX200409C003775002020-04-03 3:59PM EDT377.502.461.802.62-3.83-60.89%27519247.50%
NFLX200409C003800002020-04-03 3:59PM EDT380.001.831.751.97-3.12-63.03%1,19763246.13%
NFLX200409C003825002020-04-03 3:57PM EDT382.501.351.132.50-2.00-59.70%26718154.52%
NFLX200409C003850002020-04-03 3:59PM EDT385.001.230.951.25-1.81-59.54%1,10067546.22%
NFLX200409C003875002020-04-03 3:59PM EDT387.500.750.650.85-2.08-73.50%38033344.48%
NFLX200409C003900002020-04-03 3:59PM EDT390.000.590.500.67-1.45-71.08%75171744.80%
NFLX200409C003925002020-04-03 3:57PM EDT392.500.410.260.50-1.00-70.92%11716844.63%
NFLX200409C003950002020-04-03 3:59PM EDT395.000.290.240.67-0.86-74.78%19642450.44%
NFLX200409C003975002020-04-03 3:56PM EDT397.500.210.160.59-0.55-72.37%3523751.71%
NFLX200409C004000002020-04-03 3:59PM EDT400.000.160.150.16-0.54-77.14%8692,14042.87%
NFLX200409C004025002020-04-03 3:55PM EDT402.500.160.110.23-0.25-60.98%10412947.75%
NFLX200409C004050002020-04-03 3:43PM EDT405.000.120.020.31-0.23-65.71%4827352.64%
NFLX200409C004075002020-04-03 3:14PM EDT407.500.100.080.09-0.20-66.67%4213445.51%
NFLX200409C004100002020-04-03 3:42PM EDT410.000.130.050.18-0.07-35.00%4516652.44%
NFLX200409C004125002020-04-03 3:35PM EDT412.500.060.000.30-0.19-76.00%484053.13%
NFLX200409C004150002020-04-03 12:25PM EDT415.000.060.030.27-0.12-66.67%188055.18%
NFLX200409C004200002020-04-03 2:10PM EDT420.000.050.010.04-0.04-44.44%2321950.00%
NFLX200409C004250002020-04-02 2:03PM EDT425.000.100.030.110.00-1619657.23%
NFLX200409C004300002020-04-03 9:30AM EDT430.000.050.010.10-0.02-28.57%215358.98%
NFLX200409C004350002020-04-02 3:49PM EDT435.000.050.030.050.00-817060.55%
NFLX200409C004400002020-04-03 12:18PM EDT440.000.020.010.03-0.03-60.00%26959.38%
NFLX200409C004450002020-04-03 10:29AM EDT445.000.010.000.15-0.05-83.33%14471.68%
NFLX200409C004500002020-04-02 9:55AM EDT450.000.060.000.260.00-211880.27%
NFLX200409C004550002020-04-03 2:02PM EDT455.000.010.000.26-0.11-91.67%117083.79%
NFLX200409C004600002020-04-03 12:57PM EDT460.000.030.010.26-0.09-75.00%14187.70%
NFLX200409C004650002020-03-25 2:03PM EDT465.000.290.000.260.00-252790.63%
NFLX200409C004700002020-04-01 10:32AM EDT470.000.150.000.200.00-18191.02%
NFLX200409C004750002020-03-31 3:22PM EDT475.000.160.000.050.00-13581.25%
NFLX200409C004800002020-04-01 2:13PM EDT480.000.100.000.260.00-113100.39%
NFLX200409C004850002020-04-01 11:40AM EDT485.000.110.000.120.00-15094.92%
NFLX200409C004900002020-03-23 3:57PM EDT490.000.160.000.140.00-12799.41%
NFLX200409C004950002020-04-02 11:02AM EDT495.000.010.000.260.00-154109.77%
NFLX200409C005000002020-03-31 11:56AM EDT500.000.050.000.260.00-111112.70%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200409P001550002020-04-02 10:00AM EDT155.000.110.000.150.00-125267.19%
NFLX200409P001600002020-04-03 10:45AM EDT160.000.010.000.11-0.01-50.00%2051250.00%
NFLX200409P001650002020-03-20 5:52PM EDT165.001.250.000.250.00--1262.50%
NFLX200409P001700002020-04-01 3:40PM EDT170.000.120.000.250.00-146253.13%
NFLX200409P001750002020-03-20 5:52PM EDT175.001.360.000.250.00--0244.14%
NFLX200409P001800002020-03-20 5:52PM EDT180.001.110.000.250.00--1235.16%
NFLX200409P001850002020-04-01 12:45PM EDT185.000.120.000.260.00-816227.73%
NFLX200409P001900002020-04-02 2:54PM EDT190.000.010.010.260.00-29220.31%
NFLX200409P001950002020-03-25 1:42PM EDT195.000.100.000.260.00-112210.94%
NFLX200409P002000002020-03-20 3:07PM EDT200.000.500.000.200.00-127197.27%
NFLX200409P002050002020-04-03 3:21PM EDT205.000.020.010.09-0.09-81.82%4867176.56%
NFLX200409P002100002020-03-24 10:49AM EDT210.000.300.010.260.00-47188.48%
NFLX200409P002150002020-04-02 10:06AM EDT215.000.010.000.260.00-240248180.08%
NFLX200409P002200002020-04-03 12:09PM EDT220.000.010.000.23-0.06-85.71%1619170.51%
NFLX200409P002250002020-03-31 10:03AM EDT225.000.070.000.260.00-517165.82%
NFLX200409P002300002020-04-01 12:39PM EDT230.000.110.000.050.00-2369133.59%
NFLX200409P002350002020-04-01 3:35PM EDT235.000.150.000.280.00-224153.32%
NFLX200409P002400002020-04-03 3:23PM EDT240.000.060.010.30-0.02-25.00%1265148.44%
NFLX200409P002450002020-04-03 2:44PM EDT245.000.080.000.32-0.43-84.31%221142.19%
NFLX200409P002500002020-04-03 3:42PM EDT250.000.060.000.100.00-1168118.75%
NFLX200409P002550002020-04-03 11:36AM EDT255.000.160.010.37+0.04+33.33%211132.03%
NFLX200409P002600002020-04-03 3:50PM EDT260.000.110.050.16+0.10+1,000.00%2599116.41%
NFLX200409P002650002020-04-03 3:15PM EDT265.000.170.010.23-0.09-34.62%716112.11%
NFLX200409P002700002020-04-03 3:29PM EDT270.000.120.010.18-0.16-57.14%12443103.13%
NFLX200409P002750002020-04-03 3:41PM EDT275.000.240.000.29+0.03+14.29%48614102.54%
NFLX200409P002800002020-04-03 3:40PM EDT280.000.300.040.30+0.05+20.00%52518898.63%
NFLX200409P002850002020-04-03 3:03PM EDT285.000.350.000.71-0.31-46.97%1464103.32%
NFLX200409P002900002020-04-03 3:54PM EDT290.000.390.260.45-0.04-9.30%1718696.88%
NFLX200409P002950002020-04-03 3:47PM EDT295.000.550.120.46-0.02-3.51%12510187.50%
NFLX200409P003000002020-04-03 3:58PM EDT300.000.530.280.60-0.08-13.11%34452787.21%
NFLX200409P003050002020-04-03 3:59PM EDT305.000.640.301.15-0.14-17.95%12812988.77%
NFLX200409P003100002020-04-03 3:58PM EDT310.000.980.681.31-0.03-2.97%23020787.67%
NFLX200409P003150002020-04-03 3:25PM EDT315.001.230.541.77+0.28+29.47%11834983.30%
NFLX200409P003175002020-04-03 3:43PM EDT317.501.530.601.98-0.19-11.05%431581.84%
NFLX200409P003200002020-04-03 3:58PM EDT320.001.401.251.75-0.04-2.78%16921081.20%
NFLX200409P003225002020-04-03 3:43PM EDT322.501.910.722.42-0.59-23.60%517878.30%
NFLX200409P003250002020-04-03 3:56PM EDT325.001.671.352.68-0.11-6.18%21737580.01%
NFLX200409P003275002020-04-03 3:58PM EDT327.501.871.102.98-0.78-29.43%856976.20%
NFLX200409P003300002020-04-03 3:58PM EDT330.002.151.102.16+0.16+8.04%44453367.26%
NFLX200409P003325002020-04-03 3:57PM EDT332.502.741.103.50+0.34+14.17%526570.67%
NFLX200409P003350002020-04-03 3:59PM EDT335.002.222.502.71-0.48-17.78%95529169.39%
NFLX200409P003375002020-04-03 3:55PM EDT337.503.111.363.40-0.54-14.79%6210962.84%
NFLX200409P003400002020-04-03 3:59PM EDT340.002.871.664.80-0.26-8.31%1,10529565.94%
NFLX200409P003425002020-04-03 3:59PM EDT342.504.051.744.80+0.70+20.90%639861.55%
NFLX200409P003450002020-04-03 3:58PM EDT345.004.432.806.45+0.58+15.06%35625566.94%
NFLX200409P003475002020-04-03 3:49PM EDT347.505.004.504.90+0.90+21.95%30315162.21%
NFLX200409P003500002020-04-03 3:57PM EDT350.005.603.205.60+1.00+21.74%85847854.76%
NFLX200409P003525002020-04-03 3:53PM EDT352.506.105.708.20-0.55-8.27%939965.77%
NFLX200409P003550002020-04-03 3:59PM EDT355.006.755.556.90+1.03+18.01%28126455.07%
NFLX200409P003575002020-04-03 3:59PM EDT357.507.506.457.80+1.20+19.05%32413154.19%
NFLX200409P003600002020-04-03 3:59PM EDT360.008.398.159.00+1.84+28.09%92737355.97%
NFLX200409P003625002020-04-03 3:59PM EDT362.509.407.3510.30+1.65+21.29%28219958.72%
NFLX200409P003650002020-04-03 3:59PM EDT365.0010.7110.2512.90+2.39+28.73%37829958.19%
NFLX200409P003675002020-04-03 3:54PM EDT367.5012.0011.5514.20+2.80+30.43%35626157.20%
NFLX200409P003700002020-04-03 3:59PM EDT370.0013.1012.0015.35+2.75+26.57%70156052.45%
NFLX200409P003725002020-04-03 3:57PM EDT372.5014.8012.6016.85+2.06+16.17%1323062.01%
NFLX200409P003750002020-04-03 3:50PM EDT375.0016.1614.1518.65+2.17+15.51%7014762.57%
NFLX200409P003775002020-04-03 3:45PM EDT377.5019.9015.9018.45+5.62+39.36%5014248.19%
NFLX200409P003800002020-04-03 3:52PM EDT380.0019.9017.9022.30+5.12+34.64%16714362.52%
NFLX200409P003825002020-04-03 3:45PM EDT382.5023.9019.8524.35+4.05+20.40%348063.39%
NFLX200409P003850002020-04-03 1:48PM EDT385.0026.8022.0026.50+8.14+43.62%1414064.66%
NFLX200409P003875002020-04-02 11:48AM EDT387.5023.6124.2528.750.00-611066.44%
NFLX200409P003900002020-04-03 2:41PM EDT390.0030.6526.5531.05+8.64+39.25%111868.41%
NFLX200409P003925002020-04-03 10:22AM EDT392.5030.7528.9033.40-0.75-2.38%12770.63%
NFLX200409P003975002020-04-02 9:47AM EDT397.5036.3933.6538.050.00-2974.02%
NFLX200409P004000002020-04-03 11:24AM EDT400.0040.0536.1540.65+9.06+29.24%23178.33%
NFLX200409P004025002020-04-03 2:26PM EDT402.5042.9238.6543.15-2.93-6.39%2381.57%
NFLX200409P004050002020-03-11 2:47PM EDT405.0058.8941.1045.600.00--084.19%
NFLX200409P004100002020-03-30 10:51AM EDT410.0040.3746.0550.550.00-1289.80%
NFLX200409P004300002020-04-01 12:42PM EDT430.0067.0066.0070.350.00--0110.01%
NFLX200409P004500002020-04-01 3:50PM EDT450.0086.9086.0090.500.00-2161.72%