Singapore markets close in 50 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
538.85-7.85 (-1.44%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210305C002850002021-02-05 9:36AM EST285.00263.000.000.000.00--00.00%
NFLX210305C003100002021-02-02 9:58AM EST310.00237.750.000.000.00--00.00%
NFLX210305C003250002021-02-02 9:58AM EST325.00222.800.000.000.00--00.00%
NFLX210305C003700002021-02-03 9:37AM EST370.00175.650.000.000.00--00.00%
NFLX210305C003850002021-02-05 10:24AM EST385.00163.010.000.000.00--00.00%
NFLX210305C004000002021-02-25 3:16PM EST400.00139.850.000.000.00--00.00%
NFLX210305C004100002021-02-01 2:58PM EST410.00129.770.000.000.00--00.00%
NFLX210305C004300002021-02-23 1:02PM EST430.00106.100.000.000.00--00.00%
NFLX210305C004450002021-02-25 3:16PM EST445.0093.600.000.000.00--00.00%
NFLX210305C004550002021-02-25 10:25AM EST455.0098.900.000.000.00--00.00%
NFLX210305C004600002021-02-24 1:43PM EST460.0092.500.000.000.00-1000.00%
NFLX210305C004650002021-02-23 10:20AM EST465.0064.900.000.000.00--00.00%
NFLX210305C004700002021-02-26 9:47AM EST470.0077.400.000.000.00-100.00%
NFLX210305C004750002021-02-18 10:23AM EST475.0066.000.000.000.00-100.00%
NFLX210305C004800002021-02-24 1:19PM EST480.0071.180.000.000.00-1000.00%
NFLX210305C004850002021-02-24 1:19PM EST485.0066.300.000.000.00-1000.00%
NFLX210305C004900002021-02-24 2:49PM EST490.0061.700.000.000.00-1000.00%
NFLX210305C004950002021-02-02 3:46PM EST495.0062.020.000.000.00-6000.00%
NFLX210305C005000002021-02-26 3:48PM EST500.0043.430.000.000.00-1700.00%
NFLX210305C005050002021-02-26 12:54PM EST505.0047.350.000.000.00-100.00%
NFLX210305C005100002021-02-26 2:07PM EST510.0035.910.000.000.00-5800.00%
NFLX210305C005150002021-02-26 3:57PM EST515.0028.650.000.000.00-10400.00%
NFLX210305C005175002021-02-26 12:21PM EST517.5037.880.000.000.00-1700.00%
NFLX210305C005200002021-02-26 3:57PM EST520.0024.630.000.000.00-41000.00%
NFLX210305C005225002021-02-26 3:33PM EST522.5023.630.000.000.00-13300.00%
NFLX210305C005250002021-02-26 3:44PM EST525.0021.800.000.000.00-45800.00%
NFLX210305C005275002021-02-26 3:31PM EST527.5020.080.000.000.00-9900.00%
NFLX210305C005300002021-02-26 3:57PM EST530.0017.420.000.000.00-7100.00%
NFLX210305C005325002021-02-26 3:54PM EST532.5016.070.000.000.00-2200.00%
NFLX210305C005350002021-02-26 3:53PM EST535.0014.450.000.000.00-5800.00%
NFLX210305C005375002021-02-26 3:57PM EST537.5012.950.000.000.00-2600.00%
NFLX210305C005400002021-02-26 4:00PM EST540.0011.000.000.000.00-26000.39%
NFLX210305C005425002021-02-26 3:59PM EST542.509.880.000.000.00-20701.56%
NFLX210305C005450002021-02-26 3:59PM EST545.009.000.000.000.00-33703.13%
NFLX210305C005475002021-02-26 3:59PM EST547.507.900.000.000.00-16603.13%
NFLX210305C005500002021-02-26 3:59PM EST550.006.700.000.000.00-1,05503.13%
NFLX210305C005525002021-02-26 3:57PM EST552.506.030.000.000.00-27706.25%
NFLX210305C005550002021-02-26 3:59PM EST555.004.950.000.000.00-72706.25%
NFLX210305C005575002021-02-26 3:58PM EST557.504.500.000.000.00-42906.25%
NFLX210305C005600002021-02-26 3:59PM EST560.003.700.000.000.00-1,23806.25%
NFLX210305C005625002021-02-26 3:58PM EST562.503.170.000.000.00-12806.25%
NFLX210305C005650002021-02-26 3:58PM EST565.002.770.000.000.00-67106.25%
NFLX210305C005675002021-02-26 3:58PM EST567.502.260.000.000.00-42012.50%
NFLX210305C005700002021-02-26 3:59PM EST570.001.700.000.000.00-655012.50%
NFLX210305C005725002021-02-26 3:59PM EST572.501.600.000.000.00-238012.50%
NFLX210305C005750002021-02-26 3:57PM EST575.001.430.000.000.00-450012.50%
NFLX210305C005775002021-02-26 3:51PM EST577.501.050.000.000.00-64012.50%
NFLX210305C005800002021-02-26 3:59PM EST580.001.000.000.000.00-420012.50%
NFLX210305C005825002021-02-26 4:00PM EST582.500.810.000.000.00-276012.50%
NFLX210305C005850002021-02-26 3:58PM EST585.000.770.000.000.00-414012.50%
NFLX210305C005875002021-02-26 3:55PM EST587.500.600.000.000.00-73012.50%
NFLX210305C005900002021-02-26 3:58PM EST590.000.530.000.000.00-166012.50%
NFLX210305C005925002021-02-26 3:47PM EST592.500.550.000.000.00-186012.50%
NFLX210305C005950002021-02-26 3:57PM EST595.000.470.000.000.00-261012.50%
NFLX210305C005975002021-02-26 2:05PM EST597.500.500.000.000.00-42025.00%
NFLX210305C006000002021-02-26 3:57PM EST600.000.380.000.000.00-603025.00%
NFLX210305C006025002021-02-26 2:54PM EST602.500.410.000.000.00-44025.00%
NFLX210305C006050002021-02-26 3:47PM EST605.000.250.000.000.00-257025.00%
NFLX210305C006075002021-02-26 2:53PM EST607.500.320.000.000.00-9025.00%
NFLX210305C006100002021-02-26 3:45PM EST610.000.220.000.000.00-247025.00%
NFLX210305C006150002021-02-26 11:08AM EST615.000.400.000.000.00-3025.00%
NFLX210305C006200002021-02-26 2:47PM EST620.000.180.000.000.00-33025.00%
NFLX210305C006250002021-02-26 3:41PM EST625.000.120.000.000.00-162025.00%
NFLX210305C006300002021-02-26 9:57AM EST630.000.250.000.000.00-1025.00%
NFLX210305C006350002021-02-26 9:55AM EST635.000.260.000.000.00-2025.00%
NFLX210305C006400002021-02-26 2:09PM EST640.000.120.000.000.00-4025.00%
NFLX210305C006450002021-02-26 3:44PM EST645.000.100.000.000.00-50025.00%
NFLX210305C006500002021-02-26 3:22PM EST650.000.070.000.000.00-25025.00%
NFLX210305C006550002021-02-25 1:12PM EST655.000.110.000.000.00-1025.00%
NFLX210305C006600002021-02-25 9:51AM EST660.000.150.000.000.00-8025.00%
NFLX210305C006700002021-02-26 11:50AM EST670.000.080.000.000.00-4050.00%
NFLX210305C006800002021-02-26 2:09PM EST680.000.100.000.000.00-15050.00%
NFLX210305C006900002021-02-19 10:12AM EST690.000.140.000.000.00-11050.00%
NFLX210305C007000002021-02-22 9:30AM EST700.000.350.000.000.00-1050.00%
NFLX210305C007100002021-02-26 10:01AM EST710.000.100.000.000.00-1050.00%
NFLX210305C007200002021-02-26 11:52AM EST720.000.060.000.000.00-2050.00%
NFLX210305C007300002021-02-17 2:04PM EST730.000.130.000.000.00-1050.00%
NFLX210305C007400002021-02-19 12:54PM EST740.000.010.000.000.00-1050.00%
NFLX210305C007500002021-02-24 3:12PM EST750.000.050.000.000.00-8050.00%
NFLX210305C007600002021-02-10 10:18AM EST760.000.300.000.000.00-1050.00%
NFLX210305C007700002021-02-04 11:11AM EST770.000.250.000.000.00-1050.00%
NFLX210305C007800002021-02-24 12:57PM EST780.000.080.000.000.00-20050.00%
NFLX210305C007900002021-02-18 9:30AM EST790.000.010.000.000.00-1050.00%
NFLX210305C008000002021-02-12 11:56AM EST800.000.130.000.000.00-1050.00%
NFLX210305C008100002021-02-16 12:38PM EST810.000.140.000.000.00--050.00%
NFLX210305C008200002021-02-10 10:00AM EST820.000.160.000.000.00-5050.00%
NFLX210305C008300002021-02-10 10:05AM EST830.000.140.000.000.00-101050.00%
NFLX210305C008400002021-02-25 1:39PM EST840.000.070.000.000.00-8050.00%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210305P002900002021-02-16 3:18PM EST290.000.080.000.000.00--050.00%
NFLX210305P003050002021-02-25 3:17PM EST305.000.070.000.000.00-1050.00%
NFLX210305P003200002021-02-04 2:25PM EST320.000.060.000.000.00--050.00%
NFLX210305P003350002021-02-18 3:22PM EST335.000.080.000.000.00--050.00%
NFLX210305P003500002021-02-01 3:23PM EST350.000.250.000.000.00--050.00%
NFLX210305P003700002021-02-26 3:38PM EST370.000.010.000.000.00-6050.00%
NFLX210305P003750002021-02-19 3:11PM EST375.000.050.000.000.00-2050.00%
NFLX210305P003800002021-02-25 11:01AM EST380.000.090.000.000.00-1050.00%
NFLX210305P003850002021-02-23 9:30AM EST385.000.070.000.000.00-1050.00%
NFLX210305P003950002021-02-22 11:13AM EST395.000.160.000.000.00-1050.00%
NFLX210305P004000002021-02-26 9:34AM EST400.000.160.000.000.00-8050.00%
NFLX210305P004050002021-02-22 10:54AM EST405.000.100.000.000.00--050.00%
NFLX210305P004100002021-02-08 9:30AM EST410.000.270.000.000.00-1050.00%
NFLX210305P004150002021-02-26 12:17PM EST415.000.110.000.000.00-1050.00%
NFLX210305P004200002021-02-26 10:20AM EST420.000.120.000.000.00-4050.00%
NFLX210305P004250002021-02-26 12:30PM EST425.000.150.000.000.00-1050.00%
NFLX210305P004300002021-02-26 12:16PM EST430.000.130.000.000.00-2050.00%
NFLX210305P004350002021-02-26 12:18PM EST435.000.130.000.000.00-4050.00%
NFLX210305P004400002021-02-26 3:29PM EST440.000.120.000.000.00-39025.00%
NFLX210305P004450002021-02-26 1:09PM EST445.000.220.000.000.00-1025.00%
NFLX210305P004500002021-02-26 3:38PM EST450.000.330.000.000.00-13025.00%
NFLX210305P004550002021-02-26 3:12PM EST455.000.300.000.000.00-10025.00%
NFLX210305P004600002021-02-26 3:55PM EST460.000.470.000.000.00-81025.00%
NFLX210305P004650002021-02-26 3:27PM EST465.000.470.000.000.00-7025.00%
NFLX210305P004700002021-02-26 3:55PM EST470.000.630.000.000.00-17025.00%
NFLX210305P004750002021-02-26 3:57PM EST475.000.740.000.000.00-206025.00%
NFLX210305P004800002021-02-26 3:59PM EST480.000.890.000.000.00-343025.00%
NFLX210305P004850002021-02-26 3:58PM EST485.001.110.000.000.00-362025.00%
NFLX210305P004900002021-02-26 3:59PM EST490.001.580.000.000.00-196012.50%
NFLX210305P004950002021-02-26 3:58PM EST495.001.530.000.000.00-477012.50%
NFLX210305P005000002021-02-26 3:59PM EST500.002.070.000.000.00-920012.50%
NFLX210305P005050002021-02-26 3:59PM EST505.002.480.000.000.00-267012.50%
NFLX210305P005100002021-02-26 3:57PM EST510.002.730.000.000.00-636012.50%
NFLX210305P005150002021-02-26 3:59PM EST515.004.100.000.000.00-32706.25%
NFLX210305P005175002021-02-26 3:53PM EST517.504.050.000.000.00-8706.25%
NFLX210305P005200002021-02-26 3:59PM EST520.004.700.000.000.00-76006.25%
NFLX210305P005225002021-02-26 3:59PM EST522.505.450.000.000.00-34406.25%
NFLX210305P005250002021-02-26 3:56PM EST525.005.850.000.000.00-69106.25%
NFLX210305P005275002021-02-26 3:56PM EST527.506.520.000.000.00-14003.13%
NFLX210305P005300002021-02-26 3:59PM EST530.008.000.000.000.00-2,38803.13%
NFLX210305P005325002021-02-26 3:58PM EST532.508.400.000.000.00-32203.13%
NFLX210305P005350002021-02-26 4:00PM EST535.009.950.000.000.00-2,64201.56%
NFLX210305P005375002021-02-26 3:58PM EST537.5010.300.000.000.00-20000.78%
NFLX210305P005400002021-02-26 3:59PM EST540.0012.000.000.000.00-59000.00%
NFLX210305P005425002021-02-26 3:59PM EST542.5013.050.000.000.00-16200.00%
NFLX210305P005450002021-02-26 3:59PM EST545.0014.420.000.000.00-50700.00%
NFLX210305P005475002021-02-26 3:55PM EST547.5016.280.000.000.00-28300.00%
NFLX210305P005500002021-02-26 3:58PM EST550.0017.000.000.000.00-39300.00%
NFLX210305P005525002021-02-26 3:46PM EST552.5016.800.000.000.00-6000.00%
NFLX210305P005550002021-02-26 3:54PM EST555.0020.010.000.000.00-31900.00%
NFLX210305P005575002021-02-26 3:45PM EST557.5020.550.000.000.00-1300.00%
NFLX210305P005600002021-02-26 3:54PM EST560.0022.880.000.000.00-5200.00%
NFLX210305P005625002021-02-26 1:47PM EST562.5020.750.000.000.00-2500.00%
NFLX210305P005650002021-02-26 3:25PM EST565.0025.450.000.000.00-4100.00%
NFLX210305P005675002021-02-26 3:02PM EST567.5027.100.000.000.00-800.00%
NFLX210305P005700002021-02-26 3:54PM EST570.0032.400.000.000.00-3800.00%
NFLX210305P005725002021-02-26 9:45AM EST572.5029.500.000.000.00-100.00%
NFLX210305P005750002021-02-26 2:55PM EST575.0032.550.000.000.00-800.00%
NFLX210305P005775002021-02-18 3:33PM EST577.5033.900.000.000.00-200.00%
NFLX210305P005800002021-02-26 3:20PM EST580.0036.680.000.000.00-1200.00%
NFLX210305P005825002021-02-22 12:28PM EST582.5047.650.000.000.00-200.00%
NFLX210305P005850002021-02-26 12:57PM EST585.0035.920.000.000.00-400.00%
NFLX210305P005875002021-02-26 12:57PM EST587.5038.170.000.000.00-1100.00%
NFLX210305P005900002021-02-25 1:38PM EST590.0053.460.000.000.00-100.00%
NFLX210305P005925002021-02-26 12:51PM EST592.5042.650.000.000.00-100.00%
NFLX210305P005950002021-02-01 11:52AM EST595.0062.010.000.000.00-100.00%
NFLX210305P005975002021-02-05 10:55AM EST597.5053.700.000.000.00--00.00%
NFLX210305P006000002021-02-25 12:21PM EST600.0054.960.000.000.00-2800.00%
NFLX210305P006025002021-02-03 9:48AM EST602.5063.050.000.000.00--00.00%
NFLX210305P006050002021-02-26 9:31AM EST605.0058.400.000.000.00-300.00%
NFLX210305P006075002021-02-03 9:48AM EST607.5067.450.000.000.00--00.00%
NFLX210305P006100002021-02-26 3:30PM EST610.0071.150.000.000.00-100.00%
NFLX210305P006150002021-02-26 10:17AM EST615.0073.200.000.000.00-100.00%
NFLX210305P006250002021-01-22 3:50PM EST625.0067.1583.2586.900.00-1271.63%
NFLX210305P006350002021-02-23 2:22PM EST635.0094.450.000.000.00--00.00%
NFLX210305P006400002021-02-26 9:32AM EST640.0091.100.000.000.00-100.00%
NFLX210305P006450002021-02-26 9:34AM EST645.0097.650.000.000.00-100.00%
NFLX210305P006500002021-01-25 3:55PM EST650.0097.4194.3097.800.00-210.00%
NFLX210305P006800002021-02-25 2:35PM EST680.00138.500.000.000.00--00.00%
NFLX210305P007900002021-01-27 9:30AM EST790.00237.50249.00252.850.00-10176.90%
NFLX210305P008000002021-02-09 9:35AM EST800.00250.100.000.000.00--00.00%