Singapore markets open in 5 hours 34 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
358.77-2.71 (-0.75%)
As of 02:26PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210C001600002023-02-01 9:30AM EST160.00193.90196.90200.100.00-220418.85%
NFLX230210C001800002023-01-30 10:27AM EST180.00175.41176.85179.850.00-17350.68%
NFLX230210C001900002023-01-24 12:43PM EST190.00173.30166.90169.800.00-11080323.44%
NFLX230210C001950002023-01-24 1:57PM EST195.00170.03162.00164.950.00-13567319.24%
NFLX230210C002000002023-01-26 2:06PM EST200.00166.38157.05160.050.00-5267312.21%
NFLX230210C002050002023-01-30 11:27AM EST205.00151.98152.00154.650.00-1847281.35%
NFLX230210C002100002023-02-01 3:54PM EST210.00153.05147.00149.550.00-6023265.23%
NFLX230210C002150002023-02-02 11:12AM EST215.00151.65142.00144.650.00-248260.16%
NFLX230210C002200002023-02-03 11:06AM EST220.00155.20136.90139.750.00-113214254.74%
NFLX230210C002250002023-02-03 11:22AM EST225.00151.87131.85134.800.00-4329246.78%
NFLX230210C002300002023-02-07 1:59PM EST230.00125.74127.10129.65-13.36-9.60%238230.08%
NFLX230210C002350002023-02-06 9:49AM EST235.00130.46122.05124.650.00-4336220.46%
NFLX230210C002400002023-02-06 10:05AM EST240.00124.58116.95120.150.00-57229.74%
NFLX230210C002450002023-01-20 9:31AM EST245.0090.75111.90114.700.00-13203.71%
NFLX230210C002500002023-02-07 1:59PM EST250.00105.72106.90109.75-5.83-5.23%1042196.39%
NFLX230210C002550002023-02-07 10:14AM EST255.00102.10101.90105.20-18.77-15.53%23201.86%
NFLX230210C002600002023-02-03 10:19AM EST260.00107.3596.90100.050.00-111187.89%
NFLX230210C002650002023-02-03 10:20AM EST265.00102.3692.0094.650.00-334165.87%
NFLX230210C002700002023-02-03 3:15PM EST270.0098.0086.9589.650.00-4357157.23%
NFLX230210C002750002023-02-07 9:51AM EST275.0082.3982.1084.70-5.59-6.35%2414150.34%
NFLX230210C002800002023-02-06 3:54PM EST280.0081.5576.9079.850.00-122146.24%
NFLX230210C002850002023-02-01 10:38AM EST285.0073.6672.0074.850.00-126137.65%
NFLX230210C002900002023-02-02 2:03PM EST290.0075.9067.0069.900.00-611130.42%
NFLX230210C002950002023-02-06 12:07PM EST295.0070.1262.0065.100.00-215126.47%
NFLX230210C002975002023-02-07 9:47AM EST297.5059.6759.5062.35-10.76-15.28%11116.50%
NFLX230210C003000002023-02-07 1:28PM EST300.0059.3557.1059.60-4.19-6.59%229106.10%
NFLX230210C003050002023-02-03 12:38PM EST305.0070.4652.1055.000.00-272107.18%
NFLX230210C003075002023-02-03 12:24PM EST307.5069.1049.6052.550.00-25103.96%
NFLX230210C003100002023-02-07 1:46PM EST310.0045.8547.1549.55-5.68-11.02%1714188.92%
NFLX230210C003125002023-02-07 10:11AM EST312.5044.7944.8047.30-8.71-16.28%3890.53%
NFLX230210C003150002023-02-06 10:11AM EST315.0049.4042.1044.900.00-17688.40%
NFLX230210C003175002023-02-03 10:59AM EST317.5054.2539.4542.600.00-11687.79%
NFLX230210C003200002023-02-07 11:09AM EST320.0038.6537.2539.85-2.55-6.19%318479.15%
NFLX230210C003225002023-02-07 1:15PM EST322.5037.0534.8536.90-2.35-5.96%22466.02%
NFLX230210C003250002023-02-07 1:30PM EST325.0032.3032.2034.80-8.36-20.56%213970.00%
NFLX230210C003275002023-02-06 10:31AM EST327.5034.9330.1032.150.00-12563.26%
NFLX230210C003300002023-02-07 1:58PM EST330.0025.8427.5029.90-6.54-20.20%417563.28%
NFLX230210C003325002023-02-07 12:35PM EST332.5026.2524.9527.25-3.65-12.21%14056.76%
NFLX230210C003350002023-02-07 12:42PM EST335.0023.4422.3524.80-4.56-16.29%2718453.32%
NFLX230210C003375002023-02-07 11:08AM EST337.5021.0019.9022.40-3.20-13.22%526150.46%
NFLX230210C003400002023-02-07 1:30PM EST340.0017.3018.7520.05-9.00-34.22%1727947.95%
NFLX230210C003425002023-02-07 2:06PM EST342.5016.2515.1517.80-6.68-29.13%2021146.22%
NFLX230210C003450002023-02-07 2:02PM EST345.0013.2513.9015.45-7.35-35.68%2613142.94%
NFLX230210C003475002023-02-07 2:10PM EST347.5013.2012.4013.30-2.18-14.17%4615141.14%
NFLX230210C003500002023-02-07 2:06PM EST350.009.9510.9011.25-3.90-28.16%22980639.49%
NFLX230210C003525002023-02-07 2:09PM EST352.508.859.009.25-3.07-25.76%42917637.43%
NFLX230210C003550002023-02-07 2:11PM EST355.007.407.507.70-2.80-27.45%2,54250137.65%
NFLX230210C003575002023-02-07 2:09PM EST357.505.845.805.95-2.76-32.09%2,09237635.35%
NFLX230210C003600002023-02-07 2:11PM EST360.004.704.704.80-2.43-34.08%5,4581,11135.91%
NFLX230210C003625002023-02-07 2:08PM EST362.503.653.603.70-2.15-37.07%3,19367835.57%
NFLX230210C003650002023-02-07 2:09PM EST365.002.872.892.97-1.89-39.71%3,9801,50436.62%
NFLX230210C003675002023-02-07 2:10PM EST367.502.162.202.27-1.71-44.19%2,4011,14536.80%
NFLX230210C003700002023-02-07 2:10PM EST370.001.631.561.69-1.45-47.08%7,0001,93936.82%
NFLX230210C003725002023-02-07 2:10PM EST372.501.241.201.24-1.23-49.80%3,9851,34736.89%
NFLX230210C003750002023-02-07 2:10PM EST375.000.920.910.94-1.06-53.54%8,2145,25237.55%
NFLX230210C003775002023-02-07 2:10PM EST377.500.680.690.71-0.89-56.69%1,3561,06338.18%
NFLX230210C003800002023-02-07 2:10PM EST380.000.550.510.53-0.67-54.92%7,0144,79038.77%
NFLX230210C003825002023-02-07 2:10PM EST382.500.410.380.42-0.59-59.00%65993839.89%
NFLX230210C003850002023-02-07 2:09PM EST385.000.330.300.33-0.49-59.76%2,1792,20240.92%
NFLX230210C003875002023-02-07 2:08PM EST387.500.240.230.26-0.40-62.50%25464841.90%
NFLX230210C003900002023-02-07 2:08PM EST390.000.180.180.20-0.36-66.67%2,5543,49742.68%
NFLX230210C003925002023-02-07 2:09PM EST392.500.160.150.16-0.26-61.90%42663143.65%
NFLX230210C003950002023-02-07 2:09PM EST395.000.130.120.13-0.23-63.89%6361,35144.73%
NFLX230210C003975002023-02-07 1:55PM EST397.500.080.100.10-0.21-72.41%34853645.51%
NFLX230210C004000002023-02-07 2:08PM EST400.000.090.080.09-0.13-59.09%3,9207,59347.07%
NFLX230210C004050002023-02-07 2:03PM EST405.000.050.050.06-0.11-68.75%1781,46349.02%
NFLX230210C004100002023-02-07 2:01PM EST410.000.040.030.05-0.07-63.64%3291,78550.78%
NFLX230210C004150002023-02-07 2:07PM EST415.000.010.020.04-0.06-85.71%3531,03553.13%
NFLX230210C004200002023-02-07 1:48PM EST420.000.010.010.02-0.03-75.00%1822,73453.13%
NFLX230210C004250002023-02-07 1:43PM EST425.000.030.010.030.00-1496758.59%
NFLX230210C004300002023-02-07 1:38PM EST430.000.010.010.02-0.01-50.00%2947160.16%
NFLX230210C004350002023-02-07 1:43PM EST435.000.020.000.03-0.01-33.33%1530564.06%
NFLX230210C004400002023-02-07 10:11AM EST440.000.010.000.060.00-552871.88%
NFLX230210C004500002023-02-07 1:33PM EST450.000.010.000.010.00-6875067.19%
NFLX230210C004600002023-02-06 3:09PM EST460.000.070.000.070.00-1757086.72%
NFLX230210C004700002023-02-06 3:19PM EST470.000.010.000.080.00-3346494.53%
NFLX230210C004800002023-02-06 10:08AM EST480.000.070.000.130.00-5150106.45%
NFLX230210C004900002023-02-03 11:49AM EST490.000.020.000.060.00-112166104.69%
NFLX230210C005000002023-02-07 12:57PM EST500.000.010.000.010.00-235595.31%
NFLX230210C005100002023-02-03 10:28AM EST510.000.010.000.060.00-1012116.41%
NFLX230210C005200002023-02-03 11:08AM EST520.000.010.000.100.00-1220128.13%
NFLX230210C005300002023-01-19 3:48PM EST530.000.030.000.210.00--5144.92%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210P001000002023-01-19 3:47PM EST100.000.020.000.010.00--3350.00%
NFLX230210P001200002023-01-20 9:50AM EST120.000.010.000.080.00-1013359.38%
NFLX230210P001300002023-01-19 3:58PM EST130.000.040.000.060.00--2325.00%
NFLX230210P001400002023-01-19 1:44PM EST140.000.040.000.060.00--1303.13%
NFLX230210P001500002023-01-19 3:16PM EST150.000.060.000.060.00-21263281.25%
NFLX230210P001600002023-01-23 3:23PM EST160.000.010.000.010.00-2021,566225.00%
NFLX230210P001700002023-02-06 9:30AM EST170.000.040.000.010.00-100164212.50%
NFLX230210P001800002023-01-26 1:57PM EST180.000.010.000.010.00-146394193.75%
NFLX230210P001900002023-01-19 3:43PM EST190.000.300.000.080.00-1338214.06%
NFLX230210P001950002023-01-20 3:51PM EST195.000.020.000.070.00-7158203.91%
NFLX230210P002000002023-02-03 12:04PM EST200.000.020.000.030.00-25189181.25%
NFLX230210P002050002023-01-31 1:13PM EST205.000.010.000.050.00-50104182.81%
NFLX230210P002100002023-02-03 12:57PM EST210.000.010.000.060.00-63259178.13%
NFLX230210P002150002023-02-02 2:17PM EST215.000.010.000.080.00-8396175.00%
NFLX230210P002200002023-01-27 10:01AM EST220.000.010.000.040.00-48705157.81%
NFLX230210P002250002023-01-27 11:36AM EST225.000.010.000.060.00-1158156.25%
NFLX230210P002300002023-02-03 9:52AM EST230.000.010.000.030.00-3202140.63%
NFLX230210P002350002023-01-31 12:19PM EST235.000.010.000.100.00-21253150.00%
NFLX230210P002400002023-02-03 3:59PM EST240.000.010.000.020.00-43270123.44%
NFLX230210P002450002023-02-03 1:02PM EST245.000.010.000.020.00-3240117.19%
NFLX230210P002500002023-02-07 11:23AM EST250.000.010.000.01-0.01-50.00%1558106.25%
NFLX230210P002550002023-02-03 11:51AM EST255.000.030.000.020.00-15197106.25%
NFLX230210P002600002023-02-07 9:50AM EST260.000.010.000.020.00-116487100.00%
NFLX230210P002650002023-02-06 12:38PM EST265.000.010.000.020.00-16922195.31%
NFLX230210P002700002023-02-06 12:03PM EST270.000.020.000.030.00-732592.97%
NFLX230210P002750002023-02-06 2:09PM EST275.000.030.000.030.00-34151787.50%
NFLX230210P002800002023-02-07 12:06PM EST280.000.010.010.02-0.01-50.00%21,05682.03%
NFLX230210P002850002023-02-06 3:17PM EST285.000.020.000.030.00-1051,13076.56%
NFLX230210P002900002023-02-07 10:47AM EST290.000.030.000.03+0.01+50.00%10361371.09%
NFLX230210P002950002023-02-07 11:26AM EST295.000.030.010.03+0.01+50.00%1145667.97%
NFLX230210P002975002023-02-06 2:01PM EST297.500.020.000.030.00-420463.28%
NFLX230210P003000002023-02-07 12:22PM EST300.000.020.020.030.00-15085464.06%
NFLX230210P003025002023-02-07 11:29AM EST302.500.020.020.03-0.01-33.33%6217560.94%
NFLX230210P003050002023-02-07 11:44AM EST305.000.020.020.04-0.02-50.00%3791059.77%
NFLX230210P003075002023-02-07 10:25AM EST307.500.030.020.040.00-2122557.03%
NFLX230210P003100002023-02-07 2:00PM EST310.000.030.020.03-0.02-40.00%941,04453.13%
NFLX230210P003125002023-02-07 10:22AM EST312.500.040.030.040.00-1831252.34%
NFLX230210P003150002023-02-07 1:19PM EST315.000.040.030.04-0.02-33.33%532,50950.39%
NFLX230210P003175002023-02-07 2:05PM EST317.500.040.030.05-0.03-42.86%22415049.02%
NFLX230210P003200002023-02-07 1:48PM EST320.000.080.040.060.00-48864147.27%
NFLX230210P003225002023-02-07 2:06PM EST322.500.070.060.07-0.02-22.22%10535945.41%
NFLX230210P003250002023-02-07 2:06PM EST325.000.090.070.09-0.02-18.18%22990744.04%
NFLX230210P003275002023-02-07 1:59PM EST327.500.160.100.11+0.01+6.67%13758942.29%
NFLX230210P003300002023-02-07 2:09PM EST330.000.150.130.15-0.05-25.00%7661,38141.31%
NFLX230210P003325002023-02-07 2:10PM EST332.500.190.170.19-0.10-34.48%41936639.70%
NFLX230210P003350002023-02-07 2:10PM EST335.000.260.260.27-0.10-27.78%1,9922,90538.97%
NFLX230210P003375002023-02-07 2:09PM EST337.500.370.350.36-0.13-26.00%77974337.70%
NFLX230210P003400002023-02-07 2:10PM EST340.000.470.500.53-0.15-24.19%3,0383,20837.35%
NFLX230210P003425002023-02-07 2:10PM EST342.500.700.710.74-0.14-16.67%1,7241,83336.67%
NFLX230210P003450002023-02-07 2:09PM EST345.000.980.991.03-0.16-14.04%4,5311,68336.06%
NFLX230210P003475002023-02-07 2:11PM EST347.501.421.401.45-0.11-7.19%1,55955135.80%
NFLX230210P003500002023-02-07 2:11PM EST350.001.931.891.95-0.12-5.85%11,3047,06635.16%
NFLX230210P003525002023-02-07 2:11PM EST352.502.692.612.68+0.07+2.67%3,1862,34735.21%
NFLX230210P003550002023-02-07 2:11PM EST355.003.473.403.55+0.07+2.06%4,6931,26135.03%
NFLX230210P003575002023-02-07 2:10PM EST357.504.504.454.60+0.15+3.45%2,65286734.85%
NFLX230210P003600002023-02-07 2:10PM EST360.005.805.805.95+0.45+8.41%2,7121,26135.41%
NFLX230210P003625002023-02-07 2:07PM EST362.507.407.107.30+0.88+13.50%8951,08434.72%
NFLX230210P003650002023-02-07 2:09PM EST365.008.808.658.80+0.75+9.32%48357833.70%
NFLX230210P003675002023-02-07 2:01PM EST367.5012.7010.6510.95+3.15+32.98%28092036.45%
NFLX230210P003700002023-02-07 2:07PM EST370.0012.5512.8013.15+1.25+11.06%4431,07238.92%
NFLX230210P003725002023-02-07 1:41PM EST372.5017.1014.4515.30+3.75+28.09%2862640.28%
NFLX230210P003750002023-02-07 1:56PM EST375.0019.4016.8517.50+3.67+23.33%1635241.43%
NFLX230210P003775002023-02-07 1:57PM EST377.5021.1518.8021.00+4.15+24.41%1214455.79%
NFLX230210P003800002023-02-07 1:50PM EST380.0025.1021.0023.35+6.05+31.76%6428558.62%
NFLX230210P003825002023-02-07 12:59PM EST382.5020.3523.3525.85+1.35+7.11%18462.74%
NFLX230210P003850002023-02-07 9:47AM EST385.0028.8025.6028.05+7.05+32.41%310363.46%
NFLX230210P003875002023-02-07 10:05AM EST387.5029.5028.2030.45+5.90+25.00%11366.11%
NFLX230210P003900002023-02-07 1:38PM EST390.0034.2530.7033.15+5.90+20.81%13012654.88%
NFLX230210P003925002023-02-06 12:49PM EST392.5027.0533.1035.650.00-23957.06%
NFLX230210P003950002023-02-06 10:03AM EST395.0030.4035.4538.300.00-43960.11%
NFLX230210P003975002023-02-06 2:38PM EST397.5033.8537.8540.800.00-1319262.06%
NFLX230210P004000002023-02-07 11:14AM EST400.0042.3040.6543.10+6.75+18.99%27666.11%
NFLX230210P004050002023-02-03 2:07PM EST405.0036.1045.5548.200.00-3771.88%
NFLX230210P004100002023-02-03 12:17PM EST410.0035.0050.2553.200.00-7373.63%
NFLX230210P004150002023-02-03 12:12PM EST415.0039.2855.4558.250.00-2282.37%
NFLX230210P004200002023-02-07 1:30PM EST420.0063.5560.5063.20+9.20+16.93%5087.70%
NFLX230210P004250002023-02-06 12:36PM EST425.0059.5765.5068.200.00-1092.87%
NFLX230210P004300002023-01-20 10:01AM EST430.0089.4070.5073.100.00-2096.48%
NFLX230210P004400002023-01-19 3:36PM EST440.00120.0880.5083.250.00--0108.55%
NFLX230210P004500002023-01-24 12:30PM EST450.0087.8090.4593.300.00--0118.07%
NFLX230210P004600002023-01-27 11:12AM EST460.0097.90100.50103.100.00-10124.56%
NFLX230210P004800002023-01-23 11:31AM EST480.00122.40120.50123.200.00-10143.55%
NFLX230210P004900002023-01-11 12:05PM EST490.00167.28130.10133.250.00--0144.24%
NFLX230210P005000002023-01-17 11:49AM EST500.00175.13140.30143.100.00--0153.13%