Singapore markets open in 6 hours 10 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.54-1.31 (-0.68%)
As of 02:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220701C001000002022-06-27 9:32AM EDT100.0088.9588.2588.60+11.58+14.97%11660.00%
NFLX220701C001100002022-05-25 11:51AM EDT110.0074.7777.8578.900.00--30.00%
NFLX220701C001150002022-06-13 3:41PM EDT115.0055.2672.9073.850.00--280.00%
NFLX220701C001200002022-06-13 2:53PM EDT120.0051.2567.9568.950.00-72390.00%
NFLX220701C001250002022-06-01 11:27AM EDT125.0069.9362.9563.900.00-12120.00%
NFLX220701C001300002022-06-13 2:52PM EDT130.0042.1958.1558.800.00-5341850.00%
NFLX220701C001350002022-06-15 2:23PM EDT135.0045.0953.2053.650.00-11050.00%
NFLX220701C001400002022-06-21 11:44AM EDT140.0032.3048.1048.900.00-1660.00%
NFLX220701C001450002022-06-17 3:50PM EDT145.0031.0543.0043.950.00-1180.00%
NFLX220701C001480002022-06-24 3:33PM EDT148.0041.9840.0040.950.00-770.00%
NFLX220701C001500002022-06-24 10:23AM EDT150.0040.7338.1038.750.00-51050.00%
NFLX220701C001525002022-06-23 10:02AM EDT152.5028.6035.5536.400.00--20.00%
NFLX220701C001550002022-06-23 1:38PM EDT155.0024.0533.0533.850.00-10500.00%
NFLX220701C001575002022-06-22 12:02PM EDT157.5022.0030.7531.200.00-9230.00%
NFLX220701C001600002022-06-27 11:39AM EDT160.0028.0028.3028.80+7.65+37.59%13420.00%
NFLX220701C001625002022-06-24 2:59PM EDT162.5028.2525.8526.350.00-4530.00%
NFLX220701C001650002022-06-27 1:32PM EDT165.0022.7623.3523.85-2.94-11.44%31050.00%
NFLX220701C001675002022-06-27 1:02PM EDT167.5019.8521.0521.45-3.27-14.14%91050.00%
NFLX220701C001700002022-06-27 2:31PM EDT170.0018.7818.7019.10-1.72-8.39%621970.00%
NFLX220701C001725002022-06-27 1:06PM EDT172.5015.0016.4016.75-3.68-19.70%181230.00%
NFLX220701C001750002022-06-27 2:22PM EDT175.0014.4014.2014.50-1.98-12.09%602900.00%
NFLX220701C001775002022-06-27 2:30PM EDT177.5012.1212.1012.40-2.03-14.35%5824441.26%
NFLX220701C001800002022-06-27 1:53PM EDT180.009.5510.1510.35-3.40-26.25%48072044.34%
NFLX220701C001825002022-06-27 2:30PM EDT182.508.258.358.55-2.48-23.11%12923047.22%
NFLX220701C001850002022-06-27 2:33PM EDT185.006.806.706.90-2.35-25.68%1,76683348.56%
NFLX220701C001875002022-06-27 2:27PM EDT187.505.255.255.45-2.40-31.37%83538449.44%
NFLX220701C001900002022-06-27 2:35PM EDT190.004.144.054.15-2.08-33.44%2,7581,31849.37%
NFLX220701C001925002022-06-27 2:34PM EDT192.503.103.003.15-1.90-38.00%71595350.15%
NFLX220701C001950002022-06-27 2:32PM EDT195.002.312.232.30-1.64-41.52%1,6791,66650.27%
NFLX220701C001975002022-06-27 2:33PM EDT197.501.651.611.65-1.37-45.36%83355250.27%
NFLX220701C002000002022-06-27 2:31PM EDT200.001.151.151.20-1.20-51.06%2,9752,61251.12%
NFLX220701C002025002022-06-27 2:35PM EDT202.500.840.810.87-0.92-52.27%8023,12952.00%
NFLX220701C002050002022-06-27 2:31PM EDT205.000.590.580.62-0.73-55.30%1,3331,83852.98%
NFLX220701C002075002022-06-27 2:27PM EDT207.500.430.410.46-0.60-58.25%77179054.20%
NFLX220701C002100002022-06-27 2:34PM EDT210.000.320.310.33-0.43-57.33%1,2881,57955.57%
NFLX220701C002125002022-06-27 2:03PM EDT212.500.220.240.25-0.28-56.00%10722857.37%
NFLX220701C002150002022-06-27 2:26PM EDT215.000.190.180.20-0.24-55.81%81744459.18%
NFLX220701C002175002022-06-27 2:29PM EDT217.500.150.140.16-0.15-50.00%16918061.04%
NFLX220701C002200002022-06-27 2:26PM EDT220.000.120.110.12-0.12-50.00%2411,05962.50%
NFLX220701C002225002022-06-27 2:34PM EDT222.500.100.090.10-0.11-52.38%15220064.65%
NFLX220701C002250002022-06-27 2:33PM EDT225.000.080.070.09-0.07-46.67%14261266.80%
NFLX220701C002300002022-06-27 1:30PM EDT230.000.050.050.06-0.04-44.44%5898470.31%
NFLX220701C002350002022-06-27 12:25PM EDT235.000.030.030.05-0.04-57.14%12239074.22%
NFLX220701C002400002022-06-27 12:28PM EDT240.000.020.020.04-0.03-60.00%3470078.13%
NFLX220701C002450002022-06-27 1:56PM EDT245.000.020.010.02-0.01-33.33%1134678.13%
NFLX220701C002500002022-06-27 1:30PM EDT250.000.010.010.02-0.01-50.00%222183.59%
NFLX220701C002550002022-06-27 2:07PM EDT255.000.020.010.020.00-464689.06%
NFLX220701C002600002022-06-27 10:27AM EDT260.000.010.000.01-0.01-50.00%7083784.38%
NFLX220701C002650002022-06-24 12:50PM EDT265.000.010.000.010.00-617990.63%
NFLX220701C002700002022-06-27 10:05AM EDT270.000.010.000.01-0.02-66.67%634893.75%
NFLX220701C002750002022-06-17 12:20PM EDT275.000.010.000.030.00-30292109.38%
NFLX220701C002800002022-06-22 9:30AM EDT280.000.080.000.030.00-162114.06%
NFLX220701C002900002022-06-24 1:24PM EDT290.000.010.000.010.00-20126112.50%
NFLX220701C003000002022-06-23 1:34PM EDT300.000.010.000.030.00-355131.25%
NFLX220701C003100002022-06-16 10:37AM EDT310.000.010.000.030.00-127140.63%
NFLX220701C003200002022-06-06 10:57AM EDT320.000.060.000.030.00-125148.44%
NFLX220701C003300002022-06-13 10:27AM EDT330.000.030.000.030.00-154156.25%
NFLX220701C003400002022-06-24 2:13PM EDT340.000.030.000.030.00-910162.50%
NFLX220701C003600002022-06-14 12:13PM EDT360.000.010.000.010.00-14148162.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220701P000950002022-06-23 11:47AM EDT95.000.010.000.010.00-20844181.25%
NFLX220701P001000002022-06-27 9:30AM EDT100.000.010.000.01-0.01-50.00%11,278168.75%
NFLX220701P001050002022-06-21 1:05PM EDT105.000.020.000.030.00-1027173.44%
NFLX220701P001100002022-06-27 10:05AM EDT110.000.010.000.030.00-40112160.94%
NFLX220701P001150002022-06-24 12:09PM EDT115.000.010.000.030.00-30257148.44%
NFLX220701P001200002022-06-24 1:59PM EDT120.000.010.000.010.00-19149125.00%
NFLX220701P001250002022-06-27 9:52AM EDT125.000.010.000.02-0.01-50.00%31219120.31%
NFLX220701P001280002022-06-27 10:30AM EDT128.000.010.000.030.00-15429118.75%
NFLX220701P001290002022-06-24 9:35AM EDT129.000.030.000.010.00-221106.25%
NFLX220701P001300002022-06-27 1:19PM EDT130.000.010.000.02-0.02-66.67%11270109.38%
NFLX220701P001310002022-06-24 9:43AM EDT131.000.030.000.020.00-12107.81%
NFLX220701P001320002022-06-24 9:49AM EDT132.000.030.000.030.00-222109.38%
NFLX220701P001330002022-06-23 10:10AM EDT133.000.070.000.030.00--1107.81%
NFLX220701P001340002022-06-23 12:58PM EDT134.000.100.000.010.00--396.88%
NFLX220701P001350002022-06-27 11:42AM EDT135.000.010.000.01-0.02-66.67%1019493.75%
NFLX220701P001360002022-06-24 11:02AM EDT136.000.030.000.030.00-48119101.56%
NFLX220701P001370002022-06-24 11:43AM EDT137.000.040.000.030.00-5599.22%
NFLX220701P001380002022-06-27 11:42AM EDT138.000.010.000.01-0.10-90.91%228387.50%
NFLX220701P001390002022-06-27 2:12PM EDT139.000.010.000.01-0.12-92.31%422987.50%
NFLX220701P001400002022-06-27 1:45PM EDT140.000.020.000.02-0.03-60.00%10355390.63%
NFLX220701P001410002022-06-27 1:49PM EDT141.000.020.000.02-0.17-89.47%4687.50%
NFLX220701P001420002022-06-27 11:55AM EDT142.000.020.000.02-0.03-60.00%251885.94%
NFLX220701P001430002022-06-27 1:40PM EDT143.000.010.000.02-0.19-95.00%182384.38%
NFLX220701P001440002022-06-27 1:49PM EDT144.000.020.000.02-0.04-66.67%4105682.81%
NFLX220701P001450002022-06-27 1:42PM EDT145.000.020.000.02-0.04-66.67%6155479.69%
NFLX220701P001460002022-06-27 12:39PM EDT146.000.020.000.03-0.05-71.43%123481.25%
NFLX220701P001470002022-06-27 1:40PM EDT147.000.020.010.03-0.06-75.00%272382.03%
NFLX220701P001480002022-06-27 1:40PM EDT148.000.020.010.03-0.06-75.00%492279.69%
NFLX220701P001490002022-06-27 12:21PM EDT149.000.060.020.03-0.04-40.00%52679.69%
NFLX220701P001500002022-06-27 2:21PM EDT150.000.020.020.03-0.08-80.00%5011,48778.13%
NFLX220701P001525002022-06-27 1:43PM EDT152.500.040.030.04-0.09-69.23%11259275.78%
NFLX220701P001550002022-06-27 2:31PM EDT155.000.050.050.06-0.10-66.67%5881,46574.61%
NFLX220701P001575002022-06-27 2:22PM EDT157.500.070.070.08-0.13-65.00%64029972.46%
NFLX220701P001600002022-06-27 2:31PM EDT160.000.100.100.11-0.14-58.33%1,2682,53570.51%
NFLX220701P001625002022-06-27 2:27PM EDT162.500.150.140.16-0.16-51.61%65369268.75%
NFLX220701P001650002022-06-27 2:23PM EDT165.000.220.210.23-0.20-47.62%1,0031,84667.38%
NFLX220701P001675002022-06-27 2:31PM EDT167.500.330.310.33-0.20-37.74%74895566.02%
NFLX220701P001700002022-06-27 2:29PM EDT170.000.480.450.47-0.22-31.43%1,7941,11764.75%
NFLX220701P001725002022-06-27 2:26PM EDT172.500.680.650.68-0.23-25.27%96065763.77%
NFLX220701P001750002022-06-27 2:35PM EDT175.000.950.950.97-0.26-21.49%1,9241,03063.14%
NFLX220701P001775002022-06-27 2:27PM EDT177.501.351.301.35-0.22-14.01%1,80350862.01%
NFLX220701P001800002022-06-27 2:33PM EDT180.001.861.811.89-0.19-9.27%2,1921,48161.62%
NFLX220701P001825002022-06-27 2:31PM EDT182.502.552.472.57-0.09-3.41%53633661.23%
NFLX220701P001850002022-06-27 2:35PM EDT185.003.383.303.45-0.12-3.43%2,21059861.11%
NFLX220701P001875002022-06-27 2:32PM EDT187.504.404.354.45+0.10+2.33%82945460.91%
NFLX220701P001900002022-06-27 2:23PM EDT190.005.605.605.80+0.20+3.70%1,00380961.74%
NFLX220701P001925002022-06-27 12:47PM EDT192.508.257.057.20+1.46+21.50%649461.94%
NFLX220701P001950002022-06-27 2:26PM EDT195.009.088.758.95+0.93+11.41%13533963.65%
NFLX220701P001975002022-06-27 1:08PM EDT197.5012.1010.6010.85+1.95+19.21%384565.50%
NFLX220701P002000002022-06-27 2:11PM EDT200.0013.2812.5512.90+1.80+15.68%2238067.46%
NFLX220701P002025002022-06-27 9:37AM EDT202.5016.3014.7515.10+2.70+19.85%225671.00%
NFLX220701P002050002022-06-27 11:00AM EDT205.0019.3017.0517.40+2.85+17.33%2821075.17%
NFLX220701P002075002022-06-27 9:58AM EDT207.5021.5619.3019.80+3.44+18.98%2579.10%
NFLX220701P002100002022-06-27 11:45AM EDT210.0022.0221.7522.10+1.37+6.63%38983.35%
NFLX220701P002125002022-06-24 10:57AM EDT212.5023.5524.1024.600.00-20688.11%
NFLX220701P002150002022-06-27 12:07PM EDT215.0028.6026.5027.05+2.53+9.70%22792.53%
NFLX220701P002200002022-06-27 9:30AM EDT220.0027.7531.5032.05-2.83-9.25%239103.91%
NFLX220701P002225002022-06-22 10:23AM EDT222.5044.9033.9034.500.00--2107.62%
NFLX220701P002250002022-06-27 9:30AM EDT225.0032.6536.3537.00-2.35-6.71%219112.26%
NFLX220701P002300002022-06-24 12:38PM EDT230.0040.5041.2042.100.00-814121.78%
NFLX220701P002350002022-06-23 9:36AM EDT235.0058.0046.1547.100.00-15130.76%
NFLX220701P002400002022-06-23 9:37AM EDT240.0063.0051.1552.100.00-15140.04%
NFLX220701P002450002022-06-22 9:51AM EDT245.0070.9156.1057.100.00-10148.24%
NFLX220701P002500002022-06-22 12:55PM EDT250.0071.0061.2062.050.00-155157.57%
NFLX220701P002550002022-06-16 9:31AM EDT255.0081.4766.1567.100.00-100165.92%
NFLX220701P002600002022-06-21 3:34PM EDT260.0088.4171.1572.100.00-10173.97%
NFLX220701P002650002022-06-14 3:02PM EDT265.0099.7576.1577.100.00-50181.79%
NFLX220701P002700002022-05-27 12:11PM EDT270.0076.0677.9580.250.00-1000.00%
NFLX220701P002750002022-05-27 11:46AM EDT275.0081.4082.9585.300.00-700.00%
NFLX220701P002800002022-06-07 11:09AM EDT280.0082.9391.1092.100.00-20203.03%
NFLX220701P002900002022-05-25 2:21PM EDT290.00103.7898.25100.300.00--00.00%
NFLX220701P003000002022-05-24 12:25PM EDT300.00118.88117.00119.850.00-70376.78%
NFLX220701P003100002022-05-24 12:25PM EDT310.00128.89127.00129.850.00-70392.77%
NFLX220701P003200002022-05-17 1:55PM EDT320.00130.39146.00147.300.00--0526.10%
NFLX220701P003400002022-06-07 1:30PM EDT340.00143.05151.40151.800.00--0276.56%