Singapore markets open in 1 hour

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
517.57+3.32 (+0.65%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210806C002700002021-07-23 11:39AM EDT270.00241.10246.20249.300.00-11220.51%
NFLX210806C003500002021-07-23 11:38AM EDT350.00161.10166.20169.300.00-11138.48%
NFLX210806C003600002021-07-21 10:56AM EDT360.00150.85156.20159.300.00--3129.49%
NFLX210806C003650002021-07-19 12:00AM EDT365.00176.70151.20154.300.00--1125.00%
NFLX210806C004000002021-07-26 10:17AM EDT400.00117.00116.20119.350.00-101096.88%
NFLX210806C004050002021-07-21 10:11AM EDT405.00105.45111.20114.350.00--192.77%
NFLX210806C004300002021-07-30 2:29PM EDT430.0086.8986.2589.40+86.89-1074.80%
NFLX210806C004350002021-07-27 10:52AM EDT435.0079.7681.3084.400.00-1171.73%
NFLX210806C004400002021-07-26 11:25AM EDT440.0079.2076.2579.400.00-102466.70%
NFLX210806C004500002021-07-21 2:50PM EDT450.0060.4066.3069.450.00-12460.35%
NFLX210806C004550002021-07-21 10:41AM EDT455.0057.2561.3564.450.00--356.98%
NFLX210806C004600002021-07-20 12:37PM EDT460.0073.9256.3559.500.00-765253.56%
NFLX210806C004650002021-07-22 12:28PM EDT465.0044.2551.4054.500.00-1150.00%
NFLX210806C004700002021-07-23 10:14AM EDT470.0036.4546.4049.550.00-110266.43%
NFLX210806C004750002021-07-28 12:42PM EDT475.0046.4141.4544.550.00-253761.04%
NFLX210806C004800002021-07-30 2:34PM EDT480.0036.2136.5539.60+0.78+2.20%82156.01%
NFLX210806C004850002021-07-30 10:03AM EDT485.0034.7231.6034.70+2.22+6.83%21551.25%
NFLX210806C004875002021-07-28 9:32AM EDT487.5037.0529.2032.250.00-12848.80%
NFLX210806C004900002021-07-30 10:33AM EDT490.0029.0026.7529.80-0.37-1.26%55146.30%
NFLX210806C004925002021-07-29 11:40AM EDT492.5027.0224.4027.400.00-1344.08%
NFLX210806C004950002021-07-30 9:48AM EDT495.0023.4522.2025.00+2.98+14.56%12441.76%
NFLX210806C004975002021-07-30 3:45PM EDT497.5019.7820.0022.15-2.52-11.30%151036.52%
NFLX210806C005000002021-07-30 3:57PM EDT500.0018.5517.9519.75+2.35+14.51%199234.14%
NFLX210806C005025002021-07-30 3:21PM EDT502.5015.6015.5517.80+0.66+4.42%3810034.18%
NFLX210806C005050002021-07-30 3:53PM EDT505.0014.1214.1514.90+0.97+7.38%324428.74%
NFLX210806C005075002021-07-30 3:59PM EDT507.5012.3412.3013.45+1.74+16.42%6913330.68%
NFLX210806C005100002021-07-30 3:57PM EDT510.0010.6010.2511.65+0.88+9.05%12232530.20%
NFLX210806C005125002021-07-30 3:24PM EDT512.507.938.709.25+0.16+2.06%6822326.60%
NFLX210806C005150002021-07-30 3:48PM EDT515.006.807.208.00+0.15+2.26%34831027.53%
NFLX210806C005175002021-07-30 3:59PM EDT517.505.905.856.40+0.50+9.26%76041726.34%
NFLX210806C005200002021-07-30 3:59PM EDT520.004.874.705.00+0.45+10.18%3,7052,77325.34%
NFLX210806C005225002021-07-30 3:59PM EDT522.503.853.704.00+0.45+13.24%1,58834625.34%
NFLX210806C005250002021-07-30 3:59PM EDT525.002.862.863.10+0.14+5.15%65088325.10%
NFLX210806C005275002021-07-30 3:58PM EDT527.502.242.162.37-0.02-0.88%35119724.96%
NFLX210806C005300002021-07-30 3:59PM EDT530.001.761.721.96+0.04+2.33%1,6845,64625.87%
NFLX210806C005325002021-07-30 3:59PM EDT532.501.361.251.38-0.04-2.86%31669425.20%
NFLX210806C005350002021-07-30 3:59PM EDT535.001.000.951.060.00-47364425.53%
NFLX210806C005375002021-07-30 3:58PM EDT537.500.710.690.81-0.13-15.48%19550225.86%
NFLX210806C005400002021-07-30 3:59PM EDT540.000.620.600.660.00-9331,06326.66%
NFLX210806C005425002021-07-30 3:49PM EDT542.500.430.410.51-0.10-18.87%16632027.08%
NFLX210806C005450002021-07-30 3:59PM EDT545.000.360.360.41-0.04-10.00%40950727.74%
NFLX210806C005475002021-07-30 1:48PM EDT547.500.360.180.370.00-38921829.05%
NFLX210806C005500002021-07-30 3:58PM EDT550.000.260.230.28-0.02-7.14%46060029.30%
NFLX210806C005525002021-07-30 3:58PM EDT552.500.180.090.27-0.08-30.77%149130.86%
NFLX210806C005550002021-07-30 3:46PM EDT555.000.160.150.24-0.09-36.00%51134031.93%
NFLX210806C005600002021-07-30 3:54PM EDT560.000.100.120.15-0.09-47.37%6027232.72%
NFLX210806C005650002021-07-30 2:35PM EDT565.000.130.090.12-0.03-18.75%1039734.67%
NFLX210806C005700002021-07-30 3:59PM EDT570.000.080.070.08-0.05-38.46%32430735.65%
NFLX210806C005750002021-07-30 2:53PM EDT575.000.100.050.08-0.03-23.08%10433038.48%
NFLX210806C005800002021-07-30 3:24PM EDT580.000.070.040.07-0.02-22.22%14219240.43%
NFLX210806C005850002021-07-30 3:19PM EDT585.000.060.030.05-0.13-68.42%209441.41%
NFLX210806C005900002021-07-30 2:53PM EDT590.000.060.030.05-0.03-33.33%10115843.95%
NFLX210806C005950002021-07-30 3:04PM EDT595.000.050.000.10-0.01-16.67%246650.39%
NFLX210806C006000002021-07-30 2:48PM EDT600.000.050.020.04-0.01-16.67%6762547.85%
NFLX210806C006050002021-07-30 2:02PM EDT605.000.050.000.17-0.07-58.33%525854.49%
NFLX210806C006100002021-07-30 1:53PM EDT610.000.040.000.04+0.02+100.00%113852.54%
NFLX210806C006150002021-07-23 3:01PM EDT615.000.120.000.160.00-106559.18%
NFLX210806C006200002021-07-30 9:43AM EDT620.000.040.000.10-0.09-69.23%187858.40%
NFLX210806C006250002021-07-23 1:52PM EDT625.000.090.000.150.00-58363.48%
NFLX210806C006300002021-07-26 9:46AM EDT630.000.080.000.150.00-14365.82%
NFLX210806C006350002021-07-30 1:53PM EDT635.000.020.000.11-0.04-66.67%181966.02%
NFLX210806C006400002021-07-30 9:36AM EDT640.000.040.000.02+0.01+33.33%18857.81%
NFLX210806C006500002021-07-30 10:31AM EDT650.000.020.000.03-0.01-33.33%16564.06%
NFLX210806C006600002021-07-30 3:34PM EDT660.000.010.000.01-0.02-66.67%1914262.50%
NFLX210806C006700002021-07-27 1:20PM EDT670.000.030.000.010.00-46465.63%
NFLX210806C006800002021-07-28 9:35AM EDT680.000.010.000.010.00-11968.75%
NFLX210806C006900002021-07-21 11:16AM EDT690.000.080.000.140.00-14091.41%
NFLX210806C007000002021-07-26 1:16PM EDT700.000.020.000.140.00-59395.31%
NFLX210806C007100002021-07-21 10:40AM EDT710.000.080.000.140.00-1399.22%
NFLX210806C007200002021-07-22 9:34AM EDT720.000.050.000.140.00-1068103.13%
NFLX210806C007300002021-07-19 12:00AM EDT730.001.040.000.140.00--50107.03%
NFLX210806C007400002021-07-19 12:00AM EDT740.000.500.000.140.00--54110.74%
NFLX210806C007500002021-07-21 10:29AM EDT750.000.040.000.140.00-7098114.45%
NFLX210806C007600002021-07-22 11:53AM EDT760.000.010.000.140.00-4191117.97%
NFLX210806C007700002021-07-21 3:18PM EDT770.000.030.000.130.00-3249120.70%
NFLX210806C007800002021-07-19 12:00AM EDT780.000.270.000.130.00--3124.22%
NFLX210806C007900002021-07-21 10:35AM EDT790.000.020.000.130.00-84112127.73%
NFLX210806C008000002021-07-28 3:10PM EDT800.000.030.000.010.00-1189106.25%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210806P002700002021-07-26 9:30AM EDT270.000.400.000.040.00-155178.13%
NFLX210806P002850002021-07-21 9:30AM EDT285.000.040.000.030.00-45160.94%
NFLX210806P002900002021-07-20 3:16PM EDT290.000.050.000.130.00-77178.13%
NFLX210806P002950002021-06-30 9:53AM EDT295.000.800.000.120.00--3171.88%
NFLX210806P003050002021-07-19 12:02AM EDT305.000.050.000.040.00--9146.88%
NFLX210806P003100002021-07-20 10:59AM EDT310.000.150.000.040.00-3146142.19%
NFLX210806P003150002021-07-20 10:59AM EDT315.000.160.000.130.00-1111154.30%
NFLX210806P003200002021-07-30 11:38AM EDT320.000.020.000.13-0.13-86.67%21149.61%
NFLX210806P003250002021-07-30 11:40AM EDT325.000.020.000.13-0.03-60.00%210145.31%
NFLX210806P003300002021-07-30 12:52PM EDT330.000.020.000.08+0.01+100.00%741134.38%
NFLX210806P003350002021-07-30 12:32PM EDT335.000.030.000.03+0.01+50.00%1055119.53%
NFLX210806P003400002021-07-23 12:05PM EDT340.000.020.000.030.00-752115.63%
NFLX210806P003450002021-07-30 11:40AM EDT345.000.020.000.03-0.04-66.67%21112.50%
NFLX210806P003500002021-07-30 12:46PM EDT350.000.040.000.13+0.02+100.00%630123.83%
NFLX210806P003550002021-07-30 12:02PM EDT355.000.030.000.13-0.02-40.00%93119.53%
NFLX210806P003600002021-07-30 12:46PM EDT360.000.040.000.12+0.02+100.00%154114.45%
NFLX210806P003650002021-07-19 11:35AM EDT365.000.290.000.130.00-617111.52%
NFLX210806P003700002021-07-23 1:13PM EDT370.000.040.000.130.00-1010107.42%
NFLX210806P003750002021-07-30 12:11PM EDT375.000.060.000.13+0.01+20.00%613103.52%
NFLX210806P003800002021-07-30 12:11PM EDT380.000.060.010.06-0.20-76.92%172393.75%
NFLX210806P003850002021-07-30 3:42PM EDT385.000.030.000.03-2.70-98.90%1832483.59%
NFLX210806P003900002021-07-30 3:29PM EDT390.000.050.020.040.00-152685.16%
NFLX210806P003950002021-07-30 3:18PM EDT395.000.050.020.050.00-572282.81%
NFLX210806P004000002021-07-30 3:57PM EDT400.000.030.030.05-0.02-40.00%2010980.47%
NFLX210806P004050002021-07-30 12:12PM EDT405.000.100.030.06+0.07+233.33%1510277.73%
NFLX210806P004100002021-07-30 12:12PM EDT410.000.110.040.08+0.01+10.00%233776.56%
NFLX210806P004150002021-07-30 3:52PM EDT415.000.050.050.08-0.04-44.44%1641373.44%
NFLX210806P004200002021-07-30 12:19PM EDT420.000.140.050.09+0.04+40.00%1091970.51%
NFLX210806P004250002021-07-30 3:38PM EDT425.000.070.060.12-0.03-30.00%1843068.95%
NFLX210806P004300002021-07-30 3:37PM EDT430.000.090.050.09-0.03-25.00%35122263.28%
NFLX210806P004350002021-07-30 3:20PM EDT435.000.120.060.14+0.04+50.00%2284262.40%
NFLX210806P004400002021-07-30 3:54PM EDT440.000.140.080.16+0.04+40.00%3041360.16%
NFLX210806P004450002021-07-30 1:35PM EDT445.000.180.080.18+0.04+28.57%108657.03%
NFLX210806P004500002021-07-30 3:29PM EDT450.000.150.090.13-0.01-6.25%54519652.15%
NFLX210806P004550002021-07-30 3:54PM EDT455.000.170.100.170.00-15428551.47%
NFLX210806P004600002021-07-30 3:24PM EDT460.000.160.110.14+0.01+6.67%42936346.39%
NFLX210806P004650002021-07-30 3:53PM EDT465.000.150.120.16-0.09-37.50%11528543.51%
NFLX210806P004700002021-07-30 3:49PM EDT470.000.160.140.21-0.13-44.83%90361041.46%
NFLX210806P004750002021-07-30 3:57PM EDT475.000.210.170.21-0.14-40.00%26260137.55%
NFLX210806P004800002021-07-30 3:49PM EDT480.000.260.200.28-0.19-42.22%2311,22735.38%
NFLX210806P004850002021-07-30 3:57PM EDT485.000.340.310.45-0.24-41.38%50434334.35%
NFLX210806P004875002021-07-30 3:20PM EDT487.500.470.370.46-0.16-25.40%9857932.32%
NFLX210806P004900002021-07-30 3:57PM EDT490.000.470.430.53-0.36-43.37%39662531.06%
NFLX210806P004925002021-07-30 3:58PM EDT492.500.640.510.71-0.37-36.63%21427230.88%
NFLX210806P004950002021-07-30 3:53PM EDT495.000.720.670.78-0.59-45.04%32484329.20%
NFLX210806P004975002021-07-30 3:58PM EDT497.500.920.840.98-0.66-41.77%28943728.52%
NFLX210806P005000002021-07-30 3:58PM EDT500.001.171.071.20-0.89-43.20%6811,48227.61%
NFLX210806P005025002021-07-30 3:59PM EDT502.501.501.381.61-1.20-44.44%27228527.60%
NFLX210806P005050002021-07-30 3:59PM EDT505.001.881.771.96-1.32-41.25%4901,11626.67%
NFLX210806P005075002021-07-30 3:39PM EDT507.502.592.262.54-1.50-36.67%26521726.51%
NFLX210806P005100002021-07-30 3:59PM EDT510.003.052.873.15-1.93-38.76%90457025.91%
NFLX210806P005125002021-07-30 3:59PM EDT512.503.763.653.90-2.29-37.85%18824725.38%
NFLX210806P005150002021-07-30 3:59PM EDT515.004.784.504.90-2.53-34.61%80269425.31%
NFLX210806P005175002021-07-30 3:59PM EDT517.505.875.406.00-2.80-32.30%57634924.98%
NFLX210806P005200002021-07-30 3:59PM EDT520.007.236.757.40-2.84-28.20%28452925.22%
NFLX210806P005225002021-07-30 2:57PM EDT522.509.858.159.05-1.39-12.37%1048725.87%
NFLX210806P005250002021-07-30 3:57PM EDT525.0010.559.9510.80-1.05-9.05%5025526.34%
NFLX210806P005275002021-07-30 3:43PM EDT527.5013.0111.6512.55-0.52-3.84%5118926.22%
NFLX210806P005300002021-07-30 3:59PM EDT530.0014.1913.2014.60-2.49-14.93%6722227.01%
NFLX210806P005325002021-07-30 3:30PM EDT532.5017.4415.2516.80-1.61-8.45%618028.22%
NFLX210806P005350002021-07-30 3:54PM EDT535.0018.7017.3018.85+2.00+11.98%3217228.09%
NFLX210806P005375002021-07-30 3:53PM EDT537.5020.7419.7021.70-0.44-2.08%248433.01%
NFLX210806P005400002021-07-30 3:53PM EDT540.0023.2121.3524.30+0.91+4.08%415836.27%
NFLX210806P005425002021-07-30 2:43PM EDT542.5027.0123.7026.70+1.81+7.18%105738.10%
NFLX210806P005450002021-07-30 3:48PM EDT545.0028.8326.3029.05-2.08-6.73%204039.44%
NFLX210806P005475002021-07-26 11:15AM EDT547.5029.7528.5531.600.00-32542.19%
NFLX210806P005500002021-07-30 3:57PM EDT550.0032.6531.0034.05-2.10-6.04%1011844.13%
NFLX210806P005525002021-07-19 3:07PM EDT552.5034.1233.4536.500.00-183245.98%
NFLX210806P005550002021-07-29 2:15PM EDT555.0038.1535.9039.000.00-13548.22%
NFLX210806P005600002021-07-30 2:01PM EDT560.0042.8540.8543.95+2.82+7.04%22052.11%
NFLX210806P005650002021-07-23 10:16AM EDT565.0059.8445.8048.950.00-102556.32%
NFLX210806P005700002021-07-26 10:34AM EDT570.0052.6550.8053.900.00-23559.91%
NFLX210806P005750002021-07-21 3:56PM EDT575.0062.5055.8058.900.00-1263.88%
NFLX210806P005800002021-07-28 11:04AM EDT580.0058.3260.7563.900.00-205467.77%
NFLX210806P006000002021-07-26 3:49PM EDT600.0083.7580.7583.850.00-11181.88%
NFLX210806P006100002021-07-19 12:02AM EDT610.0063.8490.7593.850.00--3288.84%
NFLX210806P006200002021-07-19 12:24PM EDT620.0092.50100.75103.800.00--194.85%
NFLX210806P006500002021-07-19 12:02AM EDT650.00110.23130.70133.850.00--1114.53%
NFLX210806P007800002021-07-21 9:37AM EDT780.00260.70260.70263.850.00--0182.57%
NFLX210806P008000002021-07-20 9:39AM EDT800.00275.50280.70283.850.00-10191.55%