Singapore markets open in 2 hours 21 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
500.03+6.55 (+1.33%)
At close: 4:00PM EDT

500.00 -0.03 (-0.01%)
After hours: 6:12PM EDT

In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201002C002450002020-09-29 9:33AM EDT245.00249.50253.40257.400.00-29339.45%
NFLX201002C002500002020-09-24 10:38AM EDT250.00218.65249.35252.400.00-410370.90%
NFLX201002C002550002020-09-24 1:51PM EDT255.00220.15244.35247.400.00-1712361.33%
NFLX201002C002600002020-09-01 3:54PM EDT260.00296.20238.45242.400.00--2316.02%
NFLX201002C002650002020-09-29 9:34AM EDT265.00228.45234.10237.400.00-21334.47%
NFLX201002C002700002020-09-29 9:33AM EDT270.00224.35228.60232.400.00-65306.45%
NFLX201002C002750002020-09-24 2:51PM EDT275.00198.70224.10227.400.00-10316.89%
NFLX201002C002800002020-09-29 9:40AM EDT280.00211.55218.50222.400.00-20285.55%
NFLX201002C002850002020-09-24 11:09AM EDT285.00185.05214.10217.400.00-10299.90%
NFLX201002C002900002020-09-21 10:06AM EDT290.00185.85209.10212.400.00--0291.60%
NFLX201002C002950002020-09-24 9:46AM EDT295.00178.40204.10207.400.00--8283.40%
NFLX201002C003000002020-09-10 10:45AM EDT300.00199.15199.10202.400.00--0275.39%
NFLX201002C003050002020-09-21 2:53PM EDT305.00175.15193.40197.400.00--0243.16%
NFLX201002C003100002020-09-24 11:22AM EDT310.00164.20189.10192.400.00--2259.67%
NFLX201002C003150002020-09-24 11:47AM EDT315.00157.70184.10187.400.00--1251.95%
NFLX201002C003200002020-09-24 2:59PM EDT320.00152.15179.10182.400.00-40244.34%
NFLX201002C003250002020-09-24 10:44AM EDT325.00144.26174.15177.400.00-264238.18%
NFLX201002C003300002020-09-24 9:31AM EDT330.00143.35169.10172.400.00-23229.49%
NFLX201002C003450002020-09-24 12:23PM EDT345.00128.46154.10157.400.00--2207.91%
NFLX201002C003500002020-09-24 10:35AM EDT350.00119.50149.10152.400.00-23200.88%
NFLX201002C003550002020-09-21 11:01AM EDT355.00118.00143.60147.400.00-21181.45%
NFLX201002C003600002020-09-24 9:31AM EDT360.00126.65139.10142.400.00-23187.11%
NFLX201002C003650002020-09-28 12:02PM EDT365.00122.10134.20137.400.00-25182.32%
NFLX201002C003700002020-09-23 1:29PM EDT370.00131.40128.20132.40+20.89+18.90%413149.71%
NFLX201002C003750002020-09-23 1:32PM EDT375.00106.16124.10127.400.00-67166.89%
NFLX201002C003800002020-09-23 2:55PM EDT380.0093.85118.50122.350.00-2225145.70%
NFLX201002C003850002020-09-28 11:41AM EDT385.0096.66114.10117.350.00-46152.83%
NFLX201002C003900002020-09-24 1:29PM EDT390.0084.69108.50112.350.00-3928133.59%
NFLX201002C003950002020-09-28 3:38PM EDT395.0093.85103.55107.350.00-13128.91%
NFLX201002C004000002020-09-28 2:42PM EDT400.0088.9199.15102.350.00-549134.47%
NFLX201002C004050002020-09-28 2:40PM EDT405.0083.0194.3097.350.00-78130.47%
NFLX201002C004100002020-09-28 1:53PM EDT410.0091.3989.1092.40+14.57+18.97%257121.88%
NFLX201002C004150002020-09-29 9:51AM EDT415.0085.2784.4087.40+10.09+13.42%1045119.82%
NFLX201002C004200002020-09-29 1:58PM EDT420.0074.1078.4582.450.00-234899.51%
NFLX201002C004250002020-09-29 3:03PM EDT425.0071.1473.4577.450.00-182093.80%
NFLX201002C004300002020-09-30 1:12PM EDT430.0069.5469.3072.40+5.74+9.00%258299.56%
NFLX201002C004350002020-09-30 1:12PM EDT435.0066.3064.6567.45+5.65+9.32%173197.66%
NFLX201002C004400002020-09-30 1:10PM EDT440.0058.9559.4062.45+2.65+4.71%65288.67%
NFLX201002C004450002020-09-30 2:04PM EDT445.0058.3354.4057.50+8.71+17.55%138182.84%
NFLX201002C004500002020-09-30 1:15PM EDT450.0049.2549.5052.55+4.55+10.18%3013877.83%
NFLX201002C004525002020-09-30 2:24PM EDT452.5044.5546.9550.20+8.14+22.36%241375.49%
NFLX201002C004550002020-09-30 3:33PM EDT455.0043.5844.9547.70+4.37+11.15%4710876.10%
NFLX201002C004575002020-09-30 3:28PM EDT457.5040.3141.4045.35+2.66+7.07%103265.63%
NFLX201002C004600002020-09-30 1:19PM EDT460.0040.4539.8042.80+5.45+15.57%2635868.99%
NFLX201002C004625002020-09-30 3:41PM EDT462.5037.8937.2040.35+5.59+17.31%83365.26%
NFLX201002C004650002020-09-30 2:17PM EDT465.0035.3235.2037.95+6.22+21.37%9236165.65%
NFLX201002C004675002020-09-30 3:45PM EDT467.5032.6632.4535.60+4.16+14.60%202861.52%
NFLX201002C004700002020-09-30 3:20PM EDT470.0027.5029.1533.00+3.27+13.50%5051052.47%
NFLX201002C004725002020-09-29 11:31AM EDT472.5027.1727.7530.85+6.97+34.50%159557.32%
NFLX201002C004750002020-09-30 3:20PM EDT475.0023.0025.1027.80+2.00+9.52%951,72550.00%
NFLX201002C004775002020-09-30 3:02PM EDT477.5020.6523.2526.15+1.80+9.55%3222853.52%
NFLX201002C004800002020-09-30 3:59PM EDT480.0021.7521.0022.90+4.95+29.46%14871455.27%
NFLX201002C004825002020-09-30 3:49PM EDT482.5021.0018.7020.55+6.95+49.47%20932052.15%
NFLX201002C004850002020-09-30 3:56PM EDT485.0018.6016.6018.10+6.10+48.80%6241,11748.11%
NFLX201002C004875002020-09-30 3:29PM EDT487.5013.5014.4516.10+2.60+23.85%13322346.97%
NFLX201002C004900002020-09-30 3:59PM EDT490.0013.7612.1514.00+4.51+48.76%1,07988844.71%
NFLX201002C004925002020-09-30 3:55PM EDT492.5011.3410.5011.45+3.56+45.76%53335239.31%
NFLX201002C004950002020-09-30 3:56PM EDT495.009.508.209.55+3.04+47.06%1,4521,24537.45%
NFLX201002C004975002020-09-30 3:57PM EDT497.508.266.607.85+2.76+50.18%2,00272236.07%
NFLX201002C005000002020-09-30 3:57PM EDT500.006.275.906.50+1.72+37.80%10,5374,51135.86%
NFLX201002C005025002020-09-30 3:57PM EDT502.505.104.705.30+1.30+34.21%1,92735735.63%
NFLX201002C005050002020-09-30 3:59PM EDT505.004.073.854.30+0.97+31.29%5,5031,32435.68%
NFLX201002C005100002020-09-30 3:59PM EDT510.002.532.502.60+0.40+18.78%16,2613,22834.96%
NFLX201002C005150002020-09-30 3:57PM EDT515.001.781.421.70+0.18+11.25%2,5951,40836.40%
NFLX201002C005200002020-09-30 3:59PM EDT520.001.101.011.20-0.11-9.09%3,0322,44538.82%
NFLX201002C005250002020-09-30 3:56PM EDT525.000.740.600.85-0.12-13.95%1,46796141.04%
NFLX201002C005300002020-09-30 3:55PM EDT530.000.540.430.56-0.08-12.90%1,2913,38342.38%
NFLX201002C005350002020-09-30 3:55PM EDT535.000.350.140.37-0.13-27.08%5801,00743.70%
NFLX201002C005400002020-09-30 3:54PM EDT540.000.250.120.27-0.05-16.67%89358645.80%
NFLX201002C005450002020-09-30 3:42PM EDT545.000.120.110.21-0.10-45.45%38931148.24%
NFLX201002C005500002020-09-30 3:55PM EDT550.000.110.050.12-0.04-26.67%5611,15148.24%
NFLX201002C005550002020-09-30 2:31PM EDT555.000.060.040.06-0.06-50.00%9934647.66%
NFLX201002C005600002020-09-30 2:56PM EDT560.000.040.000.05-0.04-50.00%2934650.20%
NFLX201002C005650002020-09-30 3:40PM EDT565.000.050.030.07+0.02+66.67%1318553.71%
NFLX201002C005700002020-09-30 1:33PM EDT570.000.030.030.04-0.02-40.00%2852354.88%
NFLX201002C005750002020-09-30 11:03AM EDT575.000.060.000.15+0.02+50.00%211263.28%
NFLX201002C005800002020-09-30 3:54PM EDT580.000.020.010.05-0.01-33.33%1441760.16%
NFLX201002C005850002020-09-29 11:31AM EDT585.000.010.000.680.00-16585.74%
NFLX201002C005900002020-09-30 2:33PM EDT590.000.050.000.12+0.02+66.67%1032071.48%
NFLX201002C005950002020-09-30 2:33PM EDT595.000.060.000.12+0.02+50.00%2515774.61%
NFLX201002C006000002020-09-30 2:05PM EDT600.000.020.020.03-0.05-71.43%1611,39471.09%
NFLX201002C006050002020-09-29 10:18AM EDT605.000.010.000.660.00-321100.39%
NFLX201002C006100002020-09-23 9:31AM EDT610.000.300.000.650.00-149103.81%
NFLX201002C006150002020-09-25 9:30AM EDT615.000.100.000.650.00-155107.42%
NFLX201002C006200002020-09-29 11:52AM EDT620.000.050.000.080.00-316786.33%
NFLX201002C006300002020-09-25 2:25PM EDT630.000.050.000.010.00-24478.13%
NFLX201002C006400002020-09-28 2:33PM EDT640.000.020.000.010.00-213681.25%
NFLX201002C006500002020-09-28 1:01PM EDT650.000.020.000.160.00-71,833110.55%
NFLX201002C006600002020-09-28 10:41AM EDT660.000.020.000.370.00-1043127.93%
NFLX201002C006700002020-09-25 2:48PM EDT670.000.060.000.650.00-151143.85%
NFLX201002C006800002020-09-25 2:48PM EDT680.000.050.000.650.00-151150.00%
NFLX201002C006900002020-09-24 3:11PM EDT690.000.040.000.650.00-293156.05%
NFLX201002C007000002020-09-25 2:38PM EDT700.000.010.000.650.00-117161.91%
NFLX201002C007100002020-09-28 2:33PM EDT710.000.010.000.650.00-1145167.68%
NFLX201002C007200002020-09-23 9:30AM EDT720.000.030.000.010.00-530118.75%
NFLX201002C007300002020-09-18 9:30AM EDT730.000.040.000.650.00-141178.91%
NFLX201002C007400002020-09-21 1:45PM EDT740.000.070.000.550.00-14180.66%
NFLX201002C007500002020-09-21 10:04AM EDT750.000.010.000.010.00-100103128.13%
NFLX201002C007600002020-09-17 12:49PM EDT760.000.010.000.010.00-23134.38%
NFLX201002C007700002020-09-28 2:32PM EDT770.000.010.000.010.00-732137.50%
NFLX201002C007800002020-09-21 9:45AM EDT780.000.070.000.010.00-215140.63%
NFLX201002C007900002020-09-18 9:41AM EDT790.000.050.000.010.00-8095143.75%
NFLX201002C008000002020-09-24 12:21PM EDT800.000.010.000.010.00-28150.00%
NFLX201002C008100002020-09-24 9:57AM EDT810.000.090.000.010.00-114150.00%
NFLX201002C008200002020-09-29 10:23AM EDT820.000.010.000.010.00-443156.25%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201002P002450002020-09-28 9:32AM EDT245.000.010.000.010.00-110225.00%
NFLX201002P002500002020-09-21 12:11AM EDT250.000.10-0.010.00--1231.25%
NFLX201002P002600002020-09-25 3:25PM EDT260.000.010.000.010.00-1332209.38%
NFLX201002P002650002020-09-25 2:40PM EDT265.000.010.000.650.00-11300.00%
NFLX201002P002850002020-09-21 12:11AM EDT285.000.180.000.650.00--1268.56%
NFLX201002P002900002020-09-14 9:50AM EDT290.000.140.000.650.00-55260.94%
NFLX201002P002950002020-09-21 12:11AM EDT295.000.200.000.650.00--5253.52%
NFLX201002P003000002020-09-16 10:04AM EDT300.000.010.000.650.00-316246.09%
NFLX201002P003050002020-09-30 12:06PM EDT305.000.010.000.02-0.02-66.67%5112168.75%
NFLX201002P003100002020-09-25 10:55AM EDT310.000.110.000.650.00-126231.84%
NFLX201002P003150002020-09-21 12:11AM EDT315.000.180.000.650.00--1224.81%
NFLX201002P003200002020-09-21 9:30AM EDT320.000.200.000.650.00-28217.97%
NFLX201002P003250002020-09-21 12:11AM EDT325.000.200.000.650.00--3211.13%
NFLX201002P003300002020-09-25 12:27PM EDT330.000.020.000.07-0.02-50.00%218159.38%
NFLX201002P003350002020-09-30 11:05AM EDT335.000.010.000.65-0.02-66.67%247197.85%
NFLX201002P003400002020-09-24 10:48AM EDT340.000.010.000.070.00-116149.22%
NFLX201002P003450002020-09-11 12:01PM EDT345.000.640.000.650.00-1010184.77%
NFLX201002P003500002020-09-28 11:23AM EDT350.000.040.000.110.00-56111144.92%
NFLX201002P003550002020-09-28 9:42AM EDT355.000.030.000.040.00-513126.56%
NFLX201002P003600002020-09-30 12:07PM EDT360.000.010.010.03-0.06-85.71%8661121.88%
NFLX201002P003650002020-09-29 12:49PM EDT365.000.030.000.040.00-323117.19%
NFLX201002P003700002020-09-28 2:23PM EDT370.000.090.010.030.00-459112.50%
NFLX201002P003750002020-09-30 10:42AM EDT375.000.040.010.13-0.04-50.00%1632121.88%
NFLX201002P003800002020-09-29 10:03AM EDT380.000.090.000.180.00-16203120.31%
NFLX201002P003850002020-09-29 3:36PM EDT385.000.100.000.250.00-3101119.53%
NFLX201002P003900002020-09-30 2:14PM EDT390.000.030.000.06-0.01-25.00%814297.66%
NFLX201002P003950002020-09-29 3:26PM EDT395.000.080.000.330.00-20199112.89%
NFLX201002P004000002020-09-30 1:53PM EDT400.000.010.020.03-0.05-83.33%3858287.50%
NFLX201002P004050002020-09-29 3:26PM EDT405.000.050.010.05-0.08-61.54%321884.38%
NFLX201002P004100002020-09-30 1:22PM EDT410.000.050.010.10-0.06-54.55%4261284.96%
NFLX201002P004150002020-09-30 3:21PM EDT415.000.050.010.27-0.08-61.54%7979689.84%
NFLX201002P004200002020-09-30 1:34PM EDT420.000.070.000.07-0.09-56.25%12294371.88%
NFLX201002P004250002020-09-30 3:42PM EDT425.000.030.000.03-0.15-83.33%12554162.50%
NFLX201002P004300002020-09-30 3:21PM EDT430.000.100.050.08-0.20-66.67%14756467.77%
NFLX201002P004350002020-09-30 3:28PM EDT435.000.080.070.13-0.20-71.43%22542666.60%
NFLX201002P004400002020-09-30 3:35PM EDT440.000.100.080.18-0.33-76.74%17776563.87%
NFLX201002P004450002020-09-30 3:54PM EDT445.000.140.120.16-0.44-75.86%41891259.57%
NFLX201002P004500002020-09-30 3:59PM EDT450.000.200.190.20-0.46-69.70%4371,67657.42%
NFLX201002P004525002020-09-30 2:20PM EDT452.500.210.100.29-0.58-73.42%20235754.79%
NFLX201002P004550002020-09-30 3:55PM EDT455.000.270.200.30-0.54-66.67%57289454.39%
NFLX201002P004575002020-09-30 3:18PM EDT457.500.350.190.35-0.59-62.77%17650452.39%
NFLX201002P004600002020-09-30 3:54PM EDT460.000.420.390.54-0.63-60.00%8791,35154.98%
NFLX201002P004625002020-09-30 3:21PM EDT462.500.440.480.60-0.68-60.71%25229353.69%
NFLX201002P004650002020-09-30 3:58PM EDT465.000.560.540.68-0.74-56.92%7621,70952.05%
NFLX201002P004675002020-09-30 3:39PM EDT467.500.560.620.82-0.83-59.71%38536550.90%
NFLX201002P004700002020-09-30 3:59PM EDT470.000.770.770.83-0.81-51.27%98398749.46%
NFLX201002P004725002020-09-30 3:42PM EDT472.500.800.921.08-0.98-55.06%37073449.56%
NFLX201002P004750002020-09-30 3:59PM EDT475.001.111.011.17-0.97-46.63%73185147.21%
NFLX201002P004775002020-09-30 3:20PM EDT477.501.301.021.38-1.05-44.68%37123945.97%
NFLX201002P004800002020-09-30 3:59PM EDT480.001.501.251.86-1.18-44.03%1,54491046.85%
NFLX201002P004825002020-09-30 3:59PM EDT482.501.651.572.36-1.55-48.44%54421647.05%
NFLX201002P004850002020-09-30 3:56PM EDT485.002.001.752.15-1.75-46.67%94566441.24%
NFLX201002P004875002020-09-30 3:59PM EDT487.502.272.282.61-2.13-48.41%76812840.37%
NFLX201002P004900002020-09-30 3:53PM EDT490.002.842.683.15-2.56-47.41%3,32450939.44%
NFLX201002P004925002020-09-30 3:59PM EDT492.503.303.203.60-3.40-50.75%73813937.34%
NFLX201002P004950002020-09-30 3:57PM EDT495.003.973.904.35-3.58-47.42%1,32822036.46%
NFLX201002P004975002020-09-30 3:55PM EDT497.504.754.705.15-4.30-47.51%1,1847335.12%
NFLX201002P005000002020-09-30 3:56PM EDT500.006.005.906.55-4.70-43.93%1,50747136.30%
NFLX201002P005025002020-09-30 3:54PM EDT502.506.847.158.25-6.36-48.18%3442438.31%
NFLX201002P005050002020-09-30 3:53PM EDT505.008.238.659.50-6.89-45.57%35824237.00%
NFLX201002P005100002020-09-30 3:53PM EDT510.0011.2410.9014.50-7.96-41.46%17310047.16%
NFLX201002P005150002020-09-30 3:29PM EDT515.0018.3014.7017.75-6.20-25.31%2421544.56%
NFLX201002P005200002020-09-30 2:51PM EDT520.0023.3019.0022.20-4.70-16.79%1319248.01%
NFLX201002P005250002020-09-30 12:03PM EDT525.0027.4823.4026.75-9.06-24.79%1530251.01%
NFLX201002P005300002020-09-30 11:51AM EDT530.0032.4228.2031.55-8.02-19.83%267055.44%
NFLX201002P005350002020-09-28 2:08PM EDT535.0032.7533.0036.35-12.50-27.62%138059.25%
NFLX201002P005400002020-09-30 2:44PM EDT540.0040.5537.9041.40-4.63-10.25%614865.63%
NFLX201002P005450002020-09-30 11:08AM EDT545.0046.0542.8046.85-4.04-8.07%115476.71%
NFLX201002P005500002020-09-30 2:00PM EDT550.0046.7147.7550.75-13.19-22.02%63766.70%
NFLX201002P005550002020-09-30 9:34AM EDT555.0054.6552.7055.90-11.29-17.12%151974.32%
NFLX201002P005600002020-09-04 9:43AM EDT560.0070.9657.7061.150.00-1283.45%
NFLX201002P005650002020-09-17 10:19AM EDT565.0093.8562.6566.050.00-1286.69%
NFLX201002P005700002020-09-17 10:19AM EDT570.0098.7067.6571.500.00-818198.88%
NFLX201002P005750002020-09-25 9:58AM EDT575.00103.9072.6575.900.00-2293.26%
NFLX201002P005800002020-09-03 11:46AM EDT580.0063.0177.6581.650.00-10110.99%
NFLX201002P005850002020-09-10 3:32PM EDT585.00106.1582.6586.550.00-104114.18%
NFLX201002P005900002020-09-22 10:22AM EDT590.00106.0587.6590.900.00-23106.59%
NFLX201002P005950002020-09-23 10:35AM EDT595.00112.2592.6595.900.00-14110.86%
NFLX201002P006000002020-09-23 10:07AM EDT600.00109.7097.65101.500.00-21127.12%
NFLX201002P006050002020-09-28 10:19AM EDT605.00112.95102.65105.900.00-17119.24%
NFLX201002P006100002020-09-29 12:35PM EDT610.00118.30107.65111.650.00-20138.62%
NFLX201002P006150002020-09-30 3:47PM EDT615.00114.31112.65115.90-18.99-14.25%20127.34%
NFLX201002P006200002020-09-23 1:16PM EDT620.00138.79117.65120.800.00--2128.71%
NFLX201002P006400002020-09-30 10:42AM EDT640.00142.80137.65140.90-10.20-6.67%20146.68%
NFLX201002P006500002020-09-10 1:32PM EDT650.00155.90147.65150.950.00-7810155.47%
NFLX201002P006600002020-09-21 12:11AM EDT660.00176.95157.65161.500.00--2176.27%
NFLX201002P006700002020-09-22 9:38AM EDT670.00187.45167.65171.650.00--2187.01%
NFLX201002P006900002020-09-24 1:51PM EDT690.00214.95187.65190.900.00--4181.93%
NFLX201002P007000002020-09-24 12:18PM EDT700.00225.84197.65200.900.00--2188.48%
NFLX201002P007100002020-09-22 2:45PM EDT710.00221.99207.65210.900.00--0194.92%
NFLX201002P007200002020-09-21 12:11AM EDT720.00256.90217.65220.950.00--0202.93%
NFLX201002P007400002020-09-24 2:32PM EDT740.00265.91237.65240.950.00--0215.23%
NFLX201002P007500002020-09-28 1:22PM EDT750.00265.60247.65250.900.00-31219.43%
NFLX201002P007600002020-09-25 11:44AM EDT760.00283.89257.65261.400.00-22241.26%
NFLX201002P007700002020-09-22 9:36AM EDT770.00285.34267.65270.900.00-20231.01%
NFLX201002P007800002020-09-28 10:49AM EDT780.00298.60277.65280.950.00-34238.53%
NFLX201002P007900002020-09-30 11:56AM EDT790.00288.39287.65290.90-32.81-10.21%20242.19%
NFLX201002P008000002020-09-25 9:58AM EDT800.00307.15297.65300.80-21.65-6.58%25243.56%
NFLX201002P008100002020-09-24 2:18PM EDT810.00335.85307.65311.600.00-190276.07%
NFLX201002P008200002020-09-24 3:22PM EDT820.00349.59317.65320.900.00-334258.20%