Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
498.31+0.79 (+0.16%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor11 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201211C002650002020-12-01 9:51AM EST265.00237.70232.35234.650.00--1183.20%
NFLX201211C002750002020-11-10 9:50AM EST275.00190.95222.35224.650.00--2173.24%
NFLX201211C002950002020-11-20 1:40PM EST295.00196.50202.35204.650.00-22154.30%
NFLX201211C003100002020-12-01 10:20AM EST310.00196.55187.35189.650.00--1141.02%
NFLX201211C003800002020-12-04 9:30AM EST380.00115.95117.35119.65-0.05-0.04%2185.16%
NFLX201211C003900002020-12-01 9:51AM EST390.00114.00107.35109.650.00-101277.93%
NFLX201211C003950002020-12-03 3:19PM EST395.00103.35102.35104.650.00-1374.32%
NFLX201211C004000002020-12-01 10:34AM EST400.00102.7097.3599.650.00-101370.80%
NFLX201211C004050002020-12-03 3:07PM EST405.0093.2792.3594.650.00-1167.24%
NFLX201211C004100002020-11-25 1:38PM EST410.0073.0487.3589.650.00-6963.77%
NFLX201211C004150002020-11-25 9:32AM EST415.0070.1582.3584.700.00--161.33%
NFLX201211C004200002020-11-27 10:17AM EST420.0068.7577.4079.700.00-1558.74%
NFLX201211C004250002020-11-30 3:06PM EST425.0064.5572.4074.700.00-1255.18%
NFLX201211C004300002020-11-20 11:03AM EST430.0065.1067.4569.75-7.75-10.64%21053.22%
NFLX201211C004350002020-12-01 12:11PM EST435.0070.5062.4564.750.00-303767.77%
NFLX201211C004400002020-12-04 2:32PM EST440.0059.3057.5059.75+0.25+0.42%13163.28%
NFLX201211C004450002020-12-03 1:28PM EST445.0055.9352.5554.80-1.57-2.73%15259.31%
NFLX201211C004500002020-12-04 10:22AM EST450.0051.8047.7549.10-0.27-0.52%428047.19%
NFLX201211C004550002020-12-04 1:12PM EST455.0045.0642.7544.95-3.77-7.72%38251.59%
NFLX201211C004575002020-11-30 10:39AM EST457.5030.5240.2542.550.00-11050.09%
NFLX201211C004600002020-12-04 11:36AM EST460.0039.0038.6540.10-3.59-8.43%25448.13%
NFLX201211C004625002020-12-01 3:46PM EST462.5042.1535.8537.700.00-81546.51%
NFLX201211C004650002020-12-03 9:30AM EST465.0030.9833.1535.35-11.02-26.24%53245.15%
NFLX201211C004675002020-12-04 1:26PM EST467.5032.9530.8533.00-6.90-17.31%26543.69%
NFLX201211C004700002020-12-04 3:57PM EST470.0028.5528.9530.20-2.50-8.05%822139.23%
NFLX201211C004725002020-12-04 10:45AM EST472.5028.0926.4027.90-6.46-18.70%24338.03%
NFLX201211C004750002020-12-04 3:03PM EST475.0026.4524.3025.50+0.81+3.16%187236.08%
NFLX201211C004775002020-12-04 3:45PM EST477.5023.1322.8023.40-2.42-9.47%189235.69%
NFLX201211C004800002020-12-04 3:54PM EST480.0020.5020.5521.25-1.07-4.96%6930834.74%
NFLX201211C004825002020-12-04 3:20PM EST482.5019.2818.5519.25+0.78+4.22%7317934.25%
NFLX201211C004850002020-12-04 3:56PM EST485.0016.5017.0018.05-0.25-1.49%13046236.89%
NFLX201211C004875002020-12-04 3:35PM EST487.5016.0015.2015.70+0.22+1.39%7221934.20%
NFLX201211C004900002020-12-04 3:57PM EST490.0013.7513.4513.95+0.35+2.61%46131433.72%
NFLX201211C004925002020-12-04 3:55PM EST492.5011.6011.9512.40-0.74-6.00%11610833.63%
NFLX201211C004950002020-12-04 3:57PM EST495.0010.2510.5510.95-0.50-4.65%20421933.53%
NFLX201211C004975002020-12-04 3:59PM EST497.509.459.359.75-0.30-3.08%32019433.95%
NFLX201211C005000002020-12-04 3:59PM EST500.008.308.158.40-0.25-2.92%1,6551,06133.44%
NFLX201211C005025002020-12-04 3:56PM EST502.507.257.057.40-0.35-4.61%42732233.81%
NFLX201211C005050002020-12-04 3:59PM EST505.006.206.156.70-0.80-11.43%1,11794134.92%
NFLX201211C005075002020-12-04 3:59PM EST507.505.405.255.65-0.38-6.57%27220834.38%
NFLX201211C005100002020-12-04 3:59PM EST510.004.754.655.00-0.45-8.65%1,99494835.01%
NFLX201211C005125002020-12-04 3:51PM EST512.503.854.004.30-0.55-12.50%28113635.12%
NFLX201211C005150002020-12-04 3:58PM EST515.003.703.403.70-0.25-6.33%1,65673635.32%
NFLX201211C005200002020-12-04 3:59PM EST520.002.602.502.90-0.40-13.33%2,1181,40036.67%
NFLX201211C005250002020-12-04 3:58PM EST525.001.951.922.08-0.45-18.75%86152636.83%
NFLX201211C005300002020-12-04 3:59PM EST530.001.481.411.56-0.30-16.85%1,5752,24937.67%
NFLX201211C005350002020-12-04 3:58PM EST535.001.110.911.17-0.26-18.98%64751238.50%
NFLX201211C005400002020-12-04 3:59PM EST540.000.890.800.95-0.10-10.10%5332,23640.09%
NFLX201211C005450002020-12-04 3:59PM EST545.000.730.590.72-0.13-15.12%26528340.94%
NFLX201211C005500002020-12-04 3:59PM EST550.000.550.520.59-0.14-20.29%7381,93442.41%
NFLX201211C005550002020-12-04 3:51PM EST555.000.440.270.46-0.05-10.20%27419843.41%
NFLX201211C005600002020-12-04 3:56PM EST560.000.380.260.38-0.11-22.45%36656544.78%
NFLX201211C005650002020-12-04 3:42PM EST565.000.330.120.43-0.07-17.50%907648.58%
NFLX201211C005700002020-12-04 3:51PM EST570.000.260.090.29-0.05-16.13%26030648.19%
NFLX201211C005750002020-12-04 3:45PM EST575.000.230.190.27-0.05-17.86%3112850.20%
NFLX201211C005800002020-12-04 3:34PM EST580.000.180.120.22-0.01-5.26%18430851.17%
NFLX201211C005900002020-12-04 3:36PM EST590.000.170.000.160.00-369753.71%
NFLX201211C006000002020-12-04 3:08PM EST600.000.110.100.14-0.01-8.33%19020056.15%
NFLX201211C006100002020-12-04 3:23PM EST610.000.060.000.13-0.07-53.85%8410556.45%
NFLX201211C006200002020-12-04 3:14PM EST620.000.070.000.11-0.04-36.36%747759.38%
NFLX201211C006300002020-12-04 1:59PM EST630.000.070.010.16-0.03-30.00%135866.21%
NFLX201211C006400002020-12-04 3:31PM EST640.000.040.000.05-0.02-33.33%286562.11%
NFLX201211C006500002020-12-04 3:48PM EST650.000.040.010.05-0.05-55.56%303766.41%
NFLX201211C006600002020-12-03 12:46PM EST660.000.010.000.150.00-23176.56%
NFLX201211C006700002020-12-01 1:27PM EST670.000.100.000.150.00-32780.08%
NFLX201211C006800002020-12-04 12:26PM EST680.000.030.000.05-0.03-50.00%36175.39%
NFLX201211C006900002020-12-04 1:32PM EST690.000.020.010.02-0.08-80.00%32975.00%
NFLX201211C007000002020-12-04 1:01PM EST700.000.010.000.01-0.03-75.00%69771.88%
NFLX201211C007100002020-12-04 1:01PM EST710.000.010.000.15-0.12-92.31%11293.75%
NFLX201211C007200002020-12-04 9:48AM EST720.000.080.000.15+0.03+60.00%11297.07%
NFLX201211C007300002020-11-09 2:30PM EST730.000.210.000.150.00--1100.20%
NFLX201211C007400002020-11-27 11:04AM EST740.000.070.000.150.00-11103.52%
NFLX201211C007500002020-11-18 10:05AM EST750.000.010.000.150.00-50106.45%
Putsfor11 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201211P002450002020-11-09 9:58AM EST245.000.090.000.150.00-12185.16%
NFLX201211P002850002020-11-09 1:37PM EST285.000.16-0.150.00--1159.38%
NFLX201211P002900002020-11-23 9:36AM EST290.000.090.000.150.00--1143.75%
NFLX201211P002950002020-11-17 3:07PM EST295.000.090.000.150.00-12139.45%
NFLX201211P003000002020-12-01 10:39AM EST300.000.090.000.150.00-711135.55%
NFLX201211P003050002020-11-09 2:46PM EST305.000.290.000.150.00--10131.25%
NFLX201211P003100002020-11-23 3:09PM EST310.000.140.000.150.00--2127.34%
NFLX201211P003200002020-10-30 8:41AM EST320.000.580.000.130.00-44117.58%
NFLX201211P003300002020-11-23 10:39AM EST330.000.050.000.150.00-11111.72%
NFLX201211P003500002020-12-03 9:41AM EST350.000.050.000.150.00-2397.07%
NFLX201211P003550002020-12-02 10:43AM EST355.000.040.000.150.00-1193.55%
NFLX201211P003600002020-11-30 11:55AM EST360.000.070.000.150.00-1190.04%
NFLX201211P003650002020-11-30 12:46PM EST365.000.060.000.150.00-51186.52%
NFLX201211P003700002020-12-01 12:53PM EST370.000.070.000.150.00-41183.01%
NFLX201211P003750002020-11-20 2:36PM EST375.000.320.000.150.00-535579.69%
NFLX201211P003800002020-12-02 10:01AM EST380.000.100.000.150.00-16376.37%
NFLX201211P003850002020-12-02 9:38AM EST385.000.070.000.130.00-16871.88%
NFLX201211P003900002020-12-04 12:26PM EST390.000.070.000.05+0.01+16.67%212262.11%
NFLX201211P003950002020-12-04 12:26PM EST395.000.080.000.15+0.01+14.29%22466.41%
NFLX201211P004000002020-12-04 3:58PM EST400.000.050.000.10-0.02-28.57%8019760.35%
NFLX201211P004050002020-12-04 11:32AM EST405.000.050.000.13-0.02-28.57%1404158.98%
NFLX201211P004100002020-12-04 3:21PM EST410.000.040.020.07-0.06-60.00%1611353.52%
NFLX201211P004150002020-12-04 3:24PM EST415.000.050.000.13-0.05-50.00%11813352.73%
NFLX201211P004200002020-12-03 3:30PM EST420.000.070.010.16+0.01+16.67%327651.17%
NFLX201211P004250002020-12-04 12:21PM EST425.000.050.040.13-0.01-16.67%621450.68%
NFLX201211P004300002020-12-04 2:55PM EST430.000.110.010.13-0.01-8.33%4317347.36%
NFLX201211P004350002020-12-04 3:45PM EST435.000.100.050.24-0.10-50.00%4719148.24%
NFLX201211P004400002020-12-04 3:43PM EST440.000.100.070.11-0.16-61.54%3621,07939.94%
NFLX201211P004450002020-12-04 3:54PM EST445.000.160.120.27-0.19-54.29%3651,29642.04%
NFLX201211P004500002020-12-04 3:55PM EST450.000.240.200.30-0.20-45.45%61473639.21%
NFLX201211P004550002020-12-04 3:56PM EST455.000.340.310.41-0.32-48.48%3371,11137.70%
NFLX201211P004575002020-12-04 3:56PM EST457.500.410.380.62-0.42-50.60%32611038.94%
NFLX201211P004600002020-12-04 3:56PM EST460.000.520.470.57-0.45-46.39%42981636.28%
NFLX201211P004625002020-12-04 3:51PM EST462.500.650.580.76-0.51-43.97%29225236.60%
NFLX201211P004650002020-12-04 3:56PM EST465.000.740.720.81-0.64-46.38%7631,38035.06%
NFLX201211P004675002020-12-04 3:51PM EST467.500.990.851.09-0.65-39.63%58725935.55%
NFLX201211P004700002020-12-04 3:54PM EST470.001.181.071.20-0.72-37.89%64068534.23%
NFLX201211P004725002020-12-04 3:52PM EST472.501.501.331.62-0.76-33.63%78519634.99%
NFLX201211P004750002020-12-04 3:52PM EST475.001.721.471.77-0.98-36.30%63874133.52%
NFLX201211P004775002020-12-04 3:59PM EST477.502.012.012.20-1.12-35.78%58051333.55%
NFLX201211P004800002020-12-04 3:59PM EST480.002.532.502.59-1.27-33.42%44872032.97%
NFLX201211P004825002020-12-04 3:53PM EST482.503.242.713.15-1.11-25.52%11317332.90%
NFLX201211P004850002020-12-04 3:56PM EST485.004.003.553.85-1.00-20.00%43242333.06%
NFLX201211P004875002020-12-04 3:58PM EST487.504.574.304.55-1.48-24.46%21419832.81%
NFLX201211P004900002020-12-04 3:58PM EST490.005.404.855.40-1.43-20.94%50342932.78%
NFLX201211P004925002020-12-04 3:59PM EST492.506.405.706.35-1.32-17.10%9213032.73%
NFLX201211P004950002020-12-04 3:59PM EST495.007.387.107.45-1.72-18.90%28048432.84%
NFLX201211P004975002020-12-04 3:57PM EST497.508.438.358.75-2.07-19.71%34123833.26%
NFLX201211P005000002020-12-04 3:57PM EST500.0010.199.609.95-1.66-14.01%42542032.93%
NFLX201211P005025002020-12-04 3:24PM EST502.5011.3510.6011.40-0.90-7.35%9017733.11%
NFLX201211P005050002020-12-04 3:58PM EST505.0013.0012.6513.15-1.80-12.16%29419334.03%
NFLX201211P005075002020-12-04 2:46PM EST507.5013.8513.7015.25-1.10-7.36%259935.96%
NFLX201211P005100002020-12-04 3:44PM EST510.0016.3515.5016.60-0.95-5.49%11328534.65%
NFLX201211P005125002020-12-04 2:58PM EST512.5017.3917.3518.70-1.93-9.99%52636.01%
NFLX201211P005150002020-12-04 3:59PM EST515.0020.1819.8020.45-2.17-9.71%6915535.58%
NFLX201211P005200002020-12-04 3:59PM EST520.0024.2023.6024.95-0.60-2.42%5714938.47%
NFLX201211P005250002020-12-04 3:42PM EST525.0028.0627.5029.30-2.73-8.87%411339.88%
NFLX201211P005300002020-12-04 2:18PM EST530.0032.0232.5533.90-1.63-4.84%1613341.96%
NFLX201211P005350002020-12-04 2:01PM EST535.0036.7236.5538.70+1.75+5.00%32544.81%
NFLX201211P005400002020-12-04 1:10PM EST540.0042.7141.8543.40-1.51-3.41%2812546.61%
NFLX201211P005500002020-12-04 1:16PM EST550.0051.0251.6553.15-1.33-2.54%12851.88%
NFLX201211P005550002020-12-04 2:01PM EST555.0055.8055.8558.05+5.60+11.16%1154.42%
NFLX201211P005750002020-11-27 10:26AM EST575.0088.4575.6077.850.00-4465.19%
NFLX201211P005800002020-12-01 9:42AM EST580.0077.7280.6082.800.00-101167.60%
NFLX201211P005900002020-12-02 9:38AM EST590.0096.0090.5592.750.00-21172.80%
NFLX201211P006100002020-12-01 9:45AM EST610.00105.80110.40112.700.00--283.18%
NFLX201211P006300002020-11-16 11:54AM EST630.00149.30130.40132.700.00-2293.60%
NFLX201211P006500002020-12-01 9:38AM EST650.00149.85150.40152.700.00--1103.47%
NFLX201211P006900002020-11-27 10:37AM EST690.00202.00190.40192.700.00-20121.83%
NFLX201211P007000002020-11-27 11:41AM EST700.00209.00200.40202.700.00-20126.17%