NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200710C002050002020-07-02 11:50AM EDT205.00275.55289.20291.550.00-1212430.66%
NFLX200710C002100002020-07-07 10:33AM EDT210.00286.45284.55286.05+16.65+6.17%456415.92%
NFLX200710C002150002020-07-02 12:07PM EDT215.00280.60278.75281.35+16.50+6.25%65391.80%
NFLX200710C002200002020-06-29 12:00PM EDT220.00223.80274.25276.300.00--0394.04%
NFLX200710C002450002020-06-29 2:26PM EDT245.00200.85249.40251.250.00--1348.63%
NFLX200710C002550002020-07-07 10:49AM EDT255.00242.60239.10241.10+26.45+12.24%21320.70%
NFLX200710C002600002020-07-06 9:42AM EDT260.00222.45234.15236.050.00--3312.30%
NFLX200710C002750002020-07-06 3:15PM EDT275.00218.15219.70221.250.00-27302.73%
NFLX200710C002800002020-07-01 2:45PM EDT280.00200.35214.05216.550.00--3288.09%
NFLX200710C002900002020-06-30 1:56PM EDT290.00211.05204.35206.50+47.05+28.69%12276.81%
NFLX200710C002950002020-07-02 12:12PM EDT295.00184.40199.30201.150.00-44261.96%
NFLX200710C003000002020-07-01 10:34AM EDT300.00165.00194.90196.450.00-13269.24%
NFLX200710C003050002020-07-07 12:07PM EDT305.00190.40189.15191.30+14.45+8.21%44247.12%
NFLX200710C003100002020-07-02 12:02PM EDT310.00186.30184.00185.95+16.70+9.85%21230.62%
NFLX200710C003250002020-07-06 11:44AM EDT325.00173.75169.30171.300.00--0221.00%
NFLX200710C003300002020-07-02 9:47AM EDT330.00155.05163.95166.100.00-20205.18%
NFLX200710C003350002020-07-06 2:06PM EDT335.00162.25159.60160.95+5.85+3.74%212206.49%
NFLX200710C003450002020-06-29 9:31AM EDT345.0099.10149.00151.000.00--6184.77%
NFLX200710C003500002020-07-06 1:50PM EDT350.00141.00143.85146.050.00-1010176.76%
NFLX200710C003550002020-07-07 11:57AM EDT355.00141.05139.65141.65+1.12+0.80%329189.26%
NFLX200710C003600002020-07-02 2:01PM EDT360.00141.25134.30136.40+22.65+19.10%229175.44%
NFLX200710C003650002020-07-02 3:11PM EDT365.00115.50129.50130.950.00-1025165.87%
NFLX200710C003700002020-07-07 9:52AM EDT370.00129.40124.30126.20+6.65+5.42%50160.21%
NFLX200710C003750002020-07-06 12:28PM EDT375.00120.19119.15121.550.00-416156.30%
NFLX200710C003800002020-07-07 12:27PM EDT380.00114.00114.55116.45+13.95+13.94%413153.32%
NFLX200710C003850002020-07-06 2:02PM EDT385.00106.55109.40111.650.00-414147.51%
NFLX200710C003900002020-07-06 9:50AM EDT390.00106.07104.55106.750.00-529143.65%
NFLX200710C003950002020-07-07 11:26AM EDT395.00104.0599.45101.80+8.05+8.39%26136.89%
NFLX200710C004000002020-07-06 12:12PM EDT400.0098.0594.8096.25+2.60+2.72%21,306128.86%
NFLX200710C004050002020-07-02 3:57PM EDT405.0087.2489.8091.450.00-937124.44%
NFLX200710C004100002020-07-07 11:34AM EDT410.0087.3085.2085.90+5.75+7.05%71,329116.99%
NFLX200710C004150002020-07-07 11:50AM EDT415.0081.0780.0081.35+0.40+0.50%13182112.89%
NFLX200710C004200002020-07-06 3:36PM EDT420.0073.5374.8076.450.00-12170106.01%
NFLX200710C004250002020-07-06 3:36PM EDT425.0071.8570.2070.85+3.32+4.84%113598.39%
NFLX200710C004300002020-07-07 10:41AM EDT430.0066.3565.2066.00+0.95+1.45%2118593.43%
NFLX200710C004350002020-07-07 9:56AM EDT435.0061.4059.9061.50+4.32+7.57%437688.70%
NFLX200710C004400002020-07-07 12:30PM EDT440.0054.6354.9055.95+3.03+5.87%5241478.96%
NFLX200710C004450002020-07-07 11:25AM EDT445.0054.5149.7051.40+3.85+7.60%2533574.59%
NFLX200710C004500002020-07-07 12:31PM EDT450.0044.8045.3046.10-0.80-1.75%1411,53870.24%
NFLX200710C004550002020-07-07 12:10PM EDT455.0040.4540.6541.45-0.41-1.00%4346867.64%
NFLX200710C004600002020-07-07 12:12PM EDT460.0035.5535.7036.50+0.67+1.92%311,63761.62%
NFLX200710C004650002020-07-07 12:33PM EDT465.0031.4031.1531.65-0.40-1.26%9777157.56%
NFLX200710C004700002020-07-07 12:32PM EDT470.0026.9526.5526.95-0.05-0.19%10978853.31%
NFLX200710C004750002020-07-07 12:28PM EDT475.0021.3522.0022.25-0.65-2.95%21059349.40%
NFLX200710C004800002020-07-07 12:33PM EDT480.0018.0517.9518.10+0.15+0.84%4641,57046.67%
NFLX200710C004850002020-07-07 12:35PM EDT485.0014.4214.1514.30-0.48-3.22%2461,00244.47%
NFLX200710C004900002020-07-07 12:39PM EDT490.0010.7310.7010.90-0.77-6.70%1,2651,87942.57%
NFLX200710C004950002020-07-07 12:37PM EDT495.008.167.958.10-0.14-1.69%1,9281,41341.57%
NFLX200710C005000002020-07-07 12:40PM EDT500.005.755.805.95-0.88-13.27%7,4184,89941.50%
NFLX200710C005050002020-07-07 12:37PM EDT505.004.314.154.30-1.19-21.64%3,1201,61541.77%
NFLX200710C005100002020-07-07 12:39PM EDT510.003.103.103.20-0.80-20.51%6,1232,07943.08%
NFLX200710C005150002020-07-07 12:37PM EDT515.002.352.292.39-0.85-26.56%2,3741,30444.51%
NFLX200710C005200002020-07-07 12:39PM EDT520.001.821.741.88-0.70-27.78%5,579046.70%
NFLX200710C005250002020-07-07 12:32PM EDT525.001.441.391.48-0.65-31.10%1,4011,66148.73%
NFLX200710C005300002020-07-07 12:35PM EDT530.001.231.151.24-0.59-32.42%1,3131,61350.95%
NFLX200710C005350002020-07-07 12:32PM EDT535.000.990.961.05-0.56-36.13%3371,28753.52%
NFLX200710C005400002020-07-07 12:36PM EDT540.000.870.830.89-0.53-37.86%5181,11156.13%
NFLX200710C005450002020-07-07 12:29PM EDT545.000.730.750.78-0.44-37.61%17454659.06%
NFLX200710C005500002020-07-07 12:38PM EDT550.000.650.610.70-0.30-31.58%1,0791,45561.33%
NFLX200710C005600002020-07-07 12:27PM EDT560.000.500.450.56-0.36-41.86%21359066.11%
NFLX200710C005700002020-07-07 12:35PM EDT570.000.420.320.43-0.26-38.24%51872370.02%
NFLX200710C005800002020-07-07 12:30PM EDT580.000.290.300.37-0.31-51.67%12723375.64%
NFLX200710C005900002020-07-07 12:27PM EDT590.000.250.240.39-0.25-50.00%12228381.54%
NFLX200710C006000002020-07-07 12:24PM EDT600.000.200.180.23-0.18-47.37%52872982.81%
NFLX200710C006100002020-07-07 11:49AM EDT610.000.170.120.29-0.14-45.16%6912888.87%
NFLX200710C006200002020-07-07 12:37PM EDT620.000.100.000.10-0.15-60.00%15020380.47%
NFLX200710C006300002020-07-07 12:12PM EDT630.000.100.050.11-0.15-60.00%13017789.84%
NFLX200710C006400002020-07-07 11:09AM EDT640.000.060.030.07-0.12-66.67%11218290.23%
NFLX200710C006500002020-07-07 11:16AM EDT650.000.060.040.06-0.08-57.14%9624595.31%
NFLX200710C006600002020-07-07 12:25PM EDT660.000.030.020.04-0.06-66.67%11283095.31%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200710P002050002020-07-02 9:51AM EDT205.000.010.000.080.00-1117282.81%
NFLX200710P002100002020-07-06 2:13PM EDT210.000.010.000.590.00-13338.67%
NFLX200710P002150002020-06-17 11:40AM EDT215.000.050.000.720.00--2338.28%
NFLX200710P002200002020-06-17 11:41AM EDT220.000.060.000.130.00--1273.44%
NFLX200710P002250002020-06-29 9:30AM EDT225.000.060.000.680.00--1318.75%
NFLX200710P002300002020-06-17 11:42AM EDT230.000.060.000.150.00--1262.50%
NFLX200710P002350002020-06-17 11:43AM EDT235.000.060.000.680.00--4302.34%
NFLX200710P002400002020-06-17 11:44AM EDT240.000.060.000.680.00--3294.53%
NFLX200710P002450002020-06-19 10:41AM EDT245.000.050.000.680.00-1131286.72%
NFLX200710P002500002020-06-17 11:45AM EDT250.000.060.000.680.00--1279.10%
NFLX200710P002550002020-06-17 12:14PM EDT255.000.060.000.170.00--157232.03%
NFLX200710P002600002020-07-06 9:36AM EDT260.000.010.000.680.00-11264.26%
NFLX200710P002700002020-06-18 9:38AM EDT270.000.050.000.680.00--0250.00%
NFLX200710P002850002020-06-26 3:32PM EDT285.000.110.000.680.00-10229.69%
NFLX200710P002900002020-06-18 1:44PM EDT290.000.010.000.180.00-10191.02%
NFLX200710P002950002020-07-07 11:55AM EDT295.000.010.000.140.00-10180.47%
NFLX200710P003000002020-06-19 11:49AM EDT300.000.040.000.000.00-3050.00%
NFLX200710P003050002020-07-02 3:59PM EDT305.000.130.000.680.00-18203.91%
NFLX200710P003100002020-06-17 3:52PM EDT310.000.250.000.680.00-12197.66%
NFLX200710P003150002020-06-22 2:59PM EDT315.000.170.000.200.00-20165.23%
NFLX200710P003200002020-07-06 9:50AM EDT320.000.010.000.120.00-115151.56%
NFLX200710P003250002020-06-30 3:59PM EDT325.000.120.000.680.00-530179.69%
NFLX200710P003300002020-06-29 9:51AM EDT330.000.210.000.670.00-1429173.44%
NFLX200710P003350002020-07-02 3:53PM EDT335.000.100.000.680.00-10167.97%
NFLX200710P003400002020-06-30 3:07PM EDT340.000.060.000.160.00-259136.33%
NFLX200710P003450002020-07-06 12:56PM EDT345.000.060.000.090.00-132123.83%
NFLX200710P003500002020-07-02 11:49AM EDT350.000.040.010.050.00-7190114.84%
NFLX200710P003550002020-06-30 10:12AM EDT355.000.170.000.200.00-137124.81%
NFLX200710P003600002020-07-02 1:52PM EDT360.000.080.010.07+0.02+33.33%1256108.98%
NFLX200710P003650002020-07-06 11:23AM EDT365.000.100.000.16+0.06+150.00%40112.50%
NFLX200710P003700002020-07-06 3:52PM EDT370.000.030.000.070.00-114699.22%
NFLX200710P003750002020-07-06 2:56PM EDT375.000.030.000.030.00-3087.50%
NFLX200710P003800002020-07-07 11:55AM EDT380.000.030.000.03-0.02-40.00%577383.59%
NFLX200710P003850002020-07-07 11:26AM EDT385.000.030.000.04-0.01-25.00%818582.03%
NFLX200710P003900002020-07-07 10:25AM EDT390.000.050.010.050.00-275281.25%
NFLX200710P003950002020-07-06 3:37PM EDT395.000.060.000.11-0.13-68.42%125082.03%
NFLX200710P004000002020-07-07 12:34PM EDT400.000.050.030.060.00-36076.17%
NFLX200710P004050002020-07-07 12:19PM EDT405.000.060.000.13-0.05-45.45%2341375.20%
NFLX200710P004100002020-07-07 11:09AM EDT410.000.080.060.11-0.05-38.46%4659373.24%
NFLX200710P004150002020-07-07 10:16AM EDT415.000.090.050.32-0.04-30.77%9246376.27%
NFLX200710P004200002020-07-07 12:35PM EDT420.000.110.090.15-0.07-38.89%292067.58%
NFLX200710P004250002020-07-07 12:11PM EDT425.000.160.130.20-0.07-30.43%4271766.02%
NFLX200710P004300002020-07-07 12:35PM EDT430.000.200.160.20-0.05-20.00%6677062.31%
NFLX200710P004350002020-07-07 12:16PM EDT435.000.260.200.25-0.04-13.33%2453059.77%
NFLX200710P004400002020-07-07 12:34PM EDT440.000.290.270.30-0.13-30.95%10999357.28%
NFLX200710P004450002020-07-07 12:28PM EDT445.000.390.280.39-0.12-23.53%1591,06854.00%
NFLX200710P004500002020-07-07 12:34PM EDT450.000.460.460.48-0.16-25.81%3251,34252.37%
NFLX200710P004550002020-07-07 12:30PM EDT455.000.640.600.64-0.21-24.71%3471,19950.07%
NFLX200710P004600002020-07-07 12:34PM EDT460.000.780.770.81-0.37-32.17%6611,44247.58%
NFLX200710P004650002020-07-07 12:28PM EDT465.001.101.011.06-0.42-27.63%6211,38645.00%
NFLX200710P004700002020-07-07 12:35PM EDT470.001.351.341.42-0.73-35.10%1,4281,38242.55%
NFLX200710P004750002020-07-07 12:37PM EDT475.001.871.871.95-0.95-33.69%9901,15940.38%
NFLX200710P004800002020-07-07 12:40PM EDT480.002.732.672.74-1.17-30.00%1,4021,39238.51%
NFLX200710P004850002020-07-07 12:35PM EDT485.003.773.753.90-1.52-28.73%73796937.02%
NFLX200710P004900002020-07-07 12:37PM EDT490.005.355.355.55-2.05-27.70%1,114035.94%
NFLX200710P004950002020-07-07 12:39PM EDT495.007.707.607.80-1.95-20.21%1,16230435.34%
NFLX200710P005000002020-07-07 12:36PM EDT500.0010.4010.3510.60-2.40-18.75%99469134.77%
NFLX200710P005050002020-07-07 12:31PM EDT505.0014.5513.7014.00-2.85-16.38%15012634.60%
NFLX200710P005100002020-07-07 12:13PM EDT510.0018.5017.8018.05-1.95-9.54%62035.77%
NFLX200710P005150002020-07-07 12:37PM EDT515.0021.6521.9022.45-2.25-9.41%867537.45%
NFLX200710P005200002020-07-07 12:18PM EDT520.0027.5025.6526.60-1.35-4.68%6122234.13%
NFLX200710P005250002020-07-07 12:09PM EDT525.0031.6730.2031.85-4.38-12.15%28042.19%
NFLX200710P005300002020-07-07 11:56AM EDT530.0034.3535.0036.45-2.55-6.91%471240.99%
NFLX200710P005400002020-07-01 3:30PM EDT540.0041.7044.2546.75-14.11-25.28%2154.71%
NFLX200710P005500002020-07-06 12:22PM EDT550.0055.5054.0556.700.00-71662.45%
NFLX200710P005600002020-07-07 9:52AM EDT560.0062.7064.6066.50-1.60-2.49%5366.36%
NFLX200710P005700002020-06-23 12:44PM EDT570.0099.0373.9076.350.00-3669.73%
NFLX200710P005800002020-07-01 11:55AM EDT580.00106.6584.1586.350.00-3076.66%
NFLX200710P006000002020-07-06 2:06PM EDT600.00109.00103.60106.050.00-171772.27%
NFLX200710P006100002020-07-02 1:10PM EDT610.00130.49113.55116.300.00-2294.24%
NFLX200710P006200002020-07-01 1:47PM EDT620.00140.25123.90125.900.00--40.00%
NFLX200710P006300002020-07-07 10:08AM EDT630.00133.50134.20136.05-50.65-27.50%2087.89%
NFLX200710P006400002020-07-06 10:09AM EDT640.00151.65144.10146.150.00-829103.13%
NFLX200710P006500002020-07-07 10:42AM EDT650.00153.40154.15155.85-5.70-3.58%200.00%
NFLX200710P006600002020-07-02 11:30AM EDT660.00183.05163.85165.650.00-9410.00%