Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.04-55.52 (-9.09%)
At close: 04:00PM EDT
551.45 -3.59 (-0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426C003700002024-04-19 9:40AM EDT370.00190.00183.75187.50-63.42-25.03%41151.42%
NFLX240426C003900002024-04-12 3:28PM EDT390.00166.01163.90167.95-64.85-28.09%-1143.07%
NFLX240426C004000002024-04-19 9:58AM EDT400.00177.19153.70157.75-34.29-16.21%1022128.71%
NFLX240426C004050002024-04-17 2:34PM EDT405.00209.31148.95152.750.00-11127.88%
NFLX240426C004100002024-04-17 3:05PM EDT410.00204.90144.00147.950.00-14126.66%
NFLX240426C004200002024-04-18 3:14PM EDT420.00188.58133.55137.650.00-25108.40%
NFLX240426C004250002024-04-04 3:53PM EDT425.00194.22128.55133.000.00-20109.13%
NFLX240426C004300002024-04-11 3:00PM EDT430.00202.00124.05127.950.00-23110.03%
NFLX240426C004350002024-04-04 9:30AM EDT435.00139.33118.95123.00-60.25-30.19%10105.32%
NFLX240426C004450002024-03-13 3:39PM EDT445.00165.47176.70180.800.00--1459.96%
NFLX240426C004500002024-04-19 11:18AM EDT450.00110.90104.20107.85-53.60-32.58%2193.80%
NFLX240426C004550002024-04-05 3:32PM EDT455.00183.0599.25103.200.00-6692.97%
NFLX240426C004600002024-04-11 10:09AM EDT460.00161.8394.0597.950.00-2685.16%
NFLX240426C004700002024-04-18 3:46PM EDT470.00143.6084.3087.950.00-192378.96%
NFLX240426C004750002024-04-19 1:24PM EDT475.0082.5279.1583.35-61.76-42.81%15776.56%
NFLX240426C004800002024-04-18 11:22AM EDT480.00139.4074.2078.300.00-505072.41%
NFLX240426C004900002024-04-19 3:42PM EDT490.0066.4764.4068.50-61.65-48.12%11466.38%
NFLX240426C004950002024-04-18 3:59PM EDT495.0065.3059.4563.60-52.90-44.75%1762.92%
NFLX240426C005000002024-04-19 3:42PM EDT500.0055.0054.5558.55-58.47-51.53%1211658.86%
NFLX240426C005050002024-03-22 10:01AM EDT505.00128.0049.7053.750.00-2256.10%
NFLX240426C005100002024-04-18 12:52PM EDT510.0056.2044.9548.20-50.91-47.53%1350.42%
NFLX240426C005200002024-04-19 3:42PM EDT520.0035.9036.4538.35-66.04-64.78%523053.16%
NFLX240426C005250002024-04-19 9:52AM EDT525.0035.7230.6034.70-58.73-62.18%232954.98%
NFLX240426C005300002024-04-19 3:02PM EDT530.0027.4926.7529.35-60.87-68.89%233647.68%
NFLX240426C005350002024-04-19 3:11PM EDT535.0024.5321.8525.95-57.17-69.98%2311548.99%
NFLX240426C005400002024-04-19 3:44PM EDT540.0020.6518.0021.30-54.33-72.46%1033744.10%
NFLX240426C005450002024-04-19 3:59PM EDT545.0017.1016.6517.20-55.15-76.33%1041340.84%
NFLX240426C005500002024-04-19 3:58PM EDT550.0013.8313.5014.05-54.54-79.77%6079140.17%
NFLX240426C005550002024-04-19 3:59PM EDT555.0011.1010.6011.25-51.38-82.23%1,0871939.56%
NFLX240426C005600002024-04-19 3:59PM EDT560.008.558.408.90-52.08-85.90%3,5853439.30%
NFLX240426C005650002024-04-19 3:59PM EDT565.006.756.556.85-46.91-87.42%3,492838.86%
NFLX240426C005700002024-04-19 3:59PM EDT570.005.074.955.30-46.28-90.13%3,6362739.04%
NFLX240426C005750002024-04-19 3:59PM EDT575.003.863.754.00-47.08-92.42%2,7722739.04%
NFLX240426C005800002024-04-19 3:59PM EDT580.002.872.753.00-44.76-93.97%8,5064939.22%
NFLX240426C005850002024-04-19 3:59PM EDT585.002.101.612.19-42.16-95.26%1,6884339.23%
NFLX240426C005900002024-04-19 3:59PM EDT590.001.591.451.63-39.66-96.15%2,3907339.67%
NFLX240426C005950002024-04-19 3:59PM EDT595.001.181.141.30-36.37-96.86%2,0465740.92%
NFLX240426C006000002024-04-19 3:59PM EDT600.000.900.850.92-34.90-97.49%6,91217940.94%
NFLX240426C006050002024-04-19 3:52PM EDT605.000.730.630.75-32.06-97.77%1,90518442.31%
NFLX240426C006075002024-04-19 3:57PM EDT607.500.640.550.64-31.36-98.00%38221642.48%
NFLX240426C006100002024-04-19 3:58PM EDT610.000.530.500.57-29.97-98.26%1,83494143.02%
NFLX240426C006125002024-04-19 3:58PM EDT612.500.480.420.52-29.52-98.40%91837343.75%
NFLX240426C006150002024-04-19 3:59PM EDT615.000.420.370.47-28.15-98.53%3,29847044.36%
NFLX240426C006175002024-04-19 3:59PM EDT617.500.370.330.42-26.98-98.65%30051644.87%
NFLX240426C006200002024-04-19 3:59PM EDT620.000.340.300.61-25.72-98.70%1,44293349.49%
NFLX240426C006225002024-04-19 3:57PM EDT622.500.320.260.34-24.68-98.72%34931146.00%
NFLX240426C006250002024-04-19 3:56PM EDT625.000.280.270.30-23.47-98.82%1,6711,04746.39%
NFLX240426C006275002024-04-19 3:52PM EDT627.500.260.210.28-22.74-98.87%12012147.17%
NFLX240426C006300002024-04-19 3:59PM EDT630.000.230.220.25-22.07-98.97%61743047.61%
NFLX240426C006350002024-04-19 3:59PM EDT635.000.170.150.21-19.73-99.15%38025848.83%
NFLX240426C006400002024-04-19 3:58PM EDT640.000.160.150.18-18.09-99.12%98751350.20%
NFLX240426C006450002024-04-19 3:48PM EDT645.000.150.140.16-15.90-99.07%49934351.27%
NFLX240426C006500002024-04-19 3:57PM EDT650.000.120.120.17-14.88-99.20%1,79098853.32%
NFLX240426C006550002024-04-19 3:52PM EDT655.000.090.050.12-13.36-99.33%39483451.95%
NFLX240426C006600002024-04-19 3:45PM EDT660.000.100.090.17-12.05-99.18%42349356.93%
NFLX240426C006650002024-04-19 3:18PM EDT665.000.080.070.15-10.67-99.26%23131157.91%
NFLX240426C006700002024-04-19 3:51PM EDT670.000.090.050.10-9.31-99.04%49733257.42%
NFLX240426C006750002024-04-19 3:20PM EDT675.000.080.070.15-8.42-99.06%27240362.01%
NFLX240426C006800002024-04-19 3:55PM EDT680.000.080.000.12-7.42-98.93%87164359.96%
NFLX240426C006850002024-04-19 3:44PM EDT685.000.080.020.07-6.62-98.81%17343059.96%
NFLX240426C006900002024-04-19 3:35PM EDT690.000.060.040.10-5.92-99.00%23242564.65%
NFLX240426C006950002024-04-19 2:58PM EDT695.000.010.000.08-5.14-99.81%12613462.89%
NFLX240426C007000002024-04-19 3:56PM EDT700.000.040.040.05-4.51-99.12%1,2041,42065.63%
NFLX240426C007100002024-04-19 3:54PM EDT710.000.030.020.04-3.57-99.17%20738166.41%
NFLX240426C007200002024-04-19 3:51PM EDT720.000.030.030.10-2.63-98.87%4461,11575.20%
NFLX240426C007300002024-04-19 3:20PM EDT730.000.030.010.03-1.97-98.50%11241670.31%
NFLX240426C007400002024-04-19 3:47PM EDT740.000.040.000.05-1.46-97.33%9547975.00%
NFLX240426C007500002024-04-19 3:20PM EDT750.000.010.000.03-1.14-99.13%25570675.00%
NFLX240426C007600002024-04-19 11:46AM EDT760.000.020.000.02-0.83-97.65%2424175.78%
NFLX240426C007700002024-04-19 3:10PM EDT770.000.010.000.01-0.66-98.51%3222675.00%
NFLX240426C007800002024-04-19 11:46AM EDT780.000.020.000.32-0.53-96.36%58175104.79%
NFLX240426C007900002024-04-19 11:06AM EDT790.000.010.000.36-0.36-97.30%190176109.67%
NFLX240426C008000002024-04-19 10:00AM EDT800.000.010.000.01-0.29-96.67%4341,54382.81%
NFLX240426C008100002024-04-19 10:13AM EDT810.000.010.000.09-0.57-98.28%879101.17%
NFLX240426C008200002024-04-19 9:38AM EDT820.000.020.000.01-0.20-90.91%711187.50%
NFLX240426C008300002024-04-19 9:36AM EDT830.000.020.000.08-0.11-84.62%358105.86%
NFLX240426C008400002024-04-19 9:31AM EDT840.000.010.000.01-0.20-95.24%66110193.75%
NFLX240426C008500002024-04-19 9:31AM EDT850.000.010.000.01-0.06-85.71%3218593.75%
NFLX240426C008600002024-04-18 3:59PM EDT860.000.090.000.010.00-305596.88%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426P003200002024-04-19 9:38AM EDT320.000.010.000.15-0.04-80.00%25156.25%
NFLX240426P003400002024-03-19 9:49AM EDT340.000.160.000.430.00-11157.23%
NFLX240426P003500002024-04-18 3:55PM EDT350.000.090.000.200.00-24136.33%
NFLX240426P003600002024-04-18 10:09AM EDT360.000.140.000.320.00-124135.55%
NFLX240426P003700002024-04-19 12:16PM EDT370.000.020.000.20-0.12-85.71%1377121.29%
NFLX240426P003800002024-04-18 11:15AM EDT380.000.050.000.330.00-525120.51%
NFLX240426P003900002024-04-19 2:01PM EDT390.000.040.030.36-0.56-93.33%1891115.43%
NFLX240426P004000002024-04-19 3:47PM EDT400.000.070.020.12-0.10-58.82%57435096.09%
NFLX240426P004050002024-04-19 3:59PM EDT405.000.080.000.36-0.12-60.00%3609103.22%
NFLX240426P004100002024-04-19 2:00PM EDT410.000.090.000.10-0.06-40.00%1132486.33%
NFLX240426P004200002024-04-19 3:58PM EDT420.000.050.020.24-0.26-83.87%2201788.87%
NFLX240426P004250002024-04-19 3:01PM EDT425.000.010.010.14-0.32-96.97%51028080.27%
NFLX240426P004300002024-04-19 3:58PM EDT430.000.040.000.20-0.36-90.00%1663679.69%
NFLX240426P004350002024-04-19 2:01PM EDT435.000.070.050.30-0.21-75.00%321981.74%
NFLX240426P004400002024-04-19 3:59PM EDT440.000.090.020.25-0.31-77.50%1701875.78%
NFLX240426P004450002024-04-19 3:59PM EDT445.000.100.050.27-0.37-78.72%712074.12%
NFLX240426P004500002024-04-19 3:56PM EDT450.000.100.100.23-0.41-80.39%34225171.09%
NFLX240426P004550002024-04-19 3:58PM EDT455.000.110.000.34-0.46-80.70%2317067.97%
NFLX240426P004600002024-04-19 3:58PM EDT460.000.160.130.27-0.48-75.00%9518566.11%
NFLX240426P004650002024-04-19 3:57PM EDT465.000.170.120.18-0.52-75.36%2557560.35%
NFLX240426P004700002024-04-19 3:58PM EDT470.000.180.120.21-0.67-78.82%19225057.91%
NFLX240426P004750002024-04-19 3:54PM EDT475.000.200.170.24-0.80-80.00%46717356.35%
NFLX240426P004800002024-04-19 3:58PM EDT480.000.230.210.28-0.76-76.77%87049754.39%
NFLX240426P004850002024-04-19 3:59PM EDT485.000.280.270.32-0.92-76.67%39624152.54%
NFLX240426P004900002024-04-19 3:59PM EDT490.000.350.060.38-0.99-73.88%76647251.22%
NFLX240426P004950002024-04-19 3:59PM EDT495.000.420.400.76-1.33-76.00%54022951.47%
NFLX240426P005000002024-04-19 3:59PM EDT500.000.560.500.60-1.29-69.73%3,2821,99448.05%
NFLX240426P005050002024-04-19 3:59PM EDT505.000.670.661.15-1.43-68.10%62729951.03%
NFLX240426P005100002024-04-19 3:58PM EDT510.000.900.770.90-1.50-62.50%1,09453244.24%
NFLX240426P005150002024-04-19 3:59PM EDT515.001.140.471.18-1.72-60.14%1,35537342.97%
NFLX240426P005200002024-04-19 3:59PM EDT520.001.481.401.53-1.69-53.31%2,26160441.58%
NFLX240426P005250002024-04-19 3:59PM EDT525.002.021.962.07-1.94-48.99%1,44253640.74%
NFLX240426P005300002024-04-19 3:59PM EDT530.002.632.502.70-1.77-40.23%2,02551539.50%
NFLX240426P005350002024-04-19 3:58PM EDT535.003.453.353.60-1.60-31.68%1,86761438.70%
NFLX240426P005400002024-04-19 3:59PM EDT540.004.604.554.80-1.16-20.14%2,96567538.14%
NFLX240426P005450002024-04-19 3:59PM EDT545.006.155.956.35-0.55-8.21%2,10045937.77%
NFLX240426P005500002024-04-19 3:59PM EDT550.008.107.908.20+0.50+6.58%6,5611,23837.26%
NFLX240426P005550002024-04-19 3:59PM EDT555.0010.179.9510.55+1.52+17.57%2,74619137.24%
NFLX240426P005600002024-04-19 3:59PM EDT560.0013.0012.4513.25+3.10+31.31%4,97261537.13%
NFLX240426P005650002024-04-19 3:59PM EDT565.0015.8015.7516.20+4.66+41.83%2,37171336.57%
NFLX240426P005700002024-04-19 3:58PM EDT570.0019.2018.7020.15+6.80+54.84%2,23584838.60%
NFLX240426P005750002024-04-19 3:54PM EDT575.0022.7022.7023.90+8.45+59.30%71147338.78%
NFLX240426P005800002024-04-19 3:59PM EDT580.0027.0026.6028.40+11.40+73.08%89351041.41%
NFLX240426P005850002024-04-19 3:56PM EDT585.0031.0430.4033.45+13.29+74.87%18327246.32%
NFLX240426P005900002024-04-19 3:40PM EDT590.0035.9134.9036.90+16.12+81.46%62636841.79%
NFLX240426P005950002024-04-19 3:42PM EDT595.0042.0038.5541.95+20.25+93.10%37621446.05%
NFLX240426P006000002024-04-19 3:59PM EDT600.0045.2643.5046.75+21.06+87.02%51067548.39%
NFLX240426P006050002024-04-19 3:31PM EDT605.0050.2047.9552.25+23.74+89.72%12321755.71%
NFLX240426P006075002024-04-19 3:58PM EDT607.5052.4750.1553.95+25.06+91.43%16622951.34%
NFLX240426P006100002024-04-19 3:59PM EDT610.0055.0052.6057.15+26.50+92.98%37141358.68%
NFLX240426P006125002024-04-19 3:59PM EDT612.5057.3855.4059.10+27.53+92.23%5711956.08%
NFLX240426P006150002024-04-19 3:58PM EDT615.0059.8257.5061.50+28.52+91.12%16738356.90%
NFLX240426P006175002024-04-19 2:05PM EDT617.5064.0060.0064.15+31.22+95.24%499359.91%
NFLX240426P006200002024-04-19 3:59PM EDT620.0064.5062.4566.80+30.13+87.66%19618962.89%
NFLX240426P006225002024-04-19 3:28PM EDT622.5067.2264.9069.10+31.42+87.77%569762.78%
NFLX240426P006250002024-04-19 2:49PM EDT625.0068.5067.4571.55+31.26+83.94%7016563.94%
NFLX240426P006275002024-04-18 12:48PM EDT627.5057.0069.9074.10+21.75+61.70%1566.04%
NFLX240426P006300002024-04-19 3:44PM EDT630.0076.7072.4076.95+36.05+88.68%1412470.85%
NFLX240426P006350002024-04-19 10:20AM EDT635.0065.6877.9581.55+20.15+44.26%396670.29%
NFLX240426P006400002024-04-19 10:00AM EDT640.0067.8982.3586.55+19.54+40.41%75173.39%
NFLX240426P006450002024-04-19 2:46PM EDT645.0089.8787.8591.55+39.99+80.17%215876.42%
NFLX240426P006500002024-04-19 2:46PM EDT650.0095.7192.5096.50+42.64+80.35%162978.86%
NFLX240426P006700002024-04-19 9:37AM EDT670.00101.34112.75116.55+32.89+48.05%41890.89%
NFLX240426P006750002024-04-19 10:11AM EDT675.00102.46117.95121.20+35.86+53.84%111189.14%
NFLX240426P007000002024-04-19 11:59AM EDT700.00140.09143.00147.05+43.19+44.57%34868.16%
NFLX240426P007100002024-04-01 12:43PM EDT710.00102.68152.80156.550.00-10112.06%
NFLX240426P007300002024-04-18 3:12PM EDT730.00122.81173.05176.550.00-2826121.88%
NFLX240426P007700002024-04-05 3:20PM EDT770.00136.61212.45216.550.00-20140.28%
NFLX240426P008300002024-04-19 2:13PM EDT830.00270.11272.65276.55+48.54+21.91%11165.33%