Singapore markets open in 2 hours 53 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
465.74-8.23 (-1.74%)
At close: 04:00PM EST
465.50 -0.24 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208C001000002023-11-28 2:46PM EST100.00377.32364.05367.65+377.32--1438.28%
NFLX231208C001800002023-10-27 2:26PM EST180.00219.70298.65301.050.00-21645.65%
NFLX231208C001900002023-10-27 2:38PM EST190.00209.40288.95290.900.00-11614.77%
NFLX231208C002000002023-11-30 9:51AM EST200.00277.27264.10267.900.00-10271.29%
NFLX231208C002200002023-11-28 1:00PM EST220.00257.65244.10248.250.00-11258.98%
NFLX231208C002300002023-11-28 10:51AM EST230.00249.20233.90237.850.00-12212.50%
NFLX231208C002400002023-11-01 12:41PM EST240.00177.10224.35227.350.00--1196.48%
NFLX231208C002600002023-11-22 3:20PM EST260.00218.59204.10208.250.00--38205.86%
NFLX231208C002700002023-11-06 11:10AM EST270.00162.65194.05198.100.00--1187.11%
NFLX231208C002800002023-11-22 3:21PM EST280.00198.49184.35187.900.00-812179.10%
NFLX231208C003000002023-11-06 3:51PM EST300.00135.65165.00166.700.00--1134.38%
NFLX231208C003150002023-11-15 11:23AM EST315.00147.95150.15151.750.00--1130.47%
NFLX231208C003200002023-12-01 1:48PM EST320.00147.39144.15148.20-11.64-7.32%15138.87%
NFLX231208C003350002023-11-22 12:33PM EST335.00144.45129.35133.350.00-33130.57%
NFLX231208C003500002023-12-01 3:32PM EST350.00116.72114.05118.15+116.72-100106.35%
NFLX231208C003550002023-12-01 10:52AM EST355.00115.11108.90113.05-3.94-3.31%21695.70%
NFLX231208C003600002023-11-30 11:24AM EST360.00113.60104.20108.350.00-171103.32%
NFLX231208C003650002023-11-29 9:47AM EST365.00114.5999.00103.100.00-1390.53%
NFLX231208C003700002023-12-01 2:04PM EST370.0095.7194.5098.15-10.46-9.85%2495.31%
NFLX231208C003750002023-12-01 3:44PM EST375.0091.3589.1093.40+91.35-11088.48%
NFLX231208C003800002023-12-01 10:41AM EST380.0091.4184.5087.05-5.32-5.50%11058.98%
NFLX231208C003850002023-12-01 3:44PM EST385.0081.3079.7582.55-11.06-11.97%15476.42%
NFLX231208C003900002023-12-01 10:52AM EST390.0079.8074.7077.75-10.16-11.29%31474.07%
NFLX231208C003950002023-11-30 12:41PM EST395.0079.0369.5573.050.00-152271.39%
NFLX231208C004000002023-12-01 3:41PM EST400.0066.7065.2067.40-10.35-13.43%222166.80%
NFLX231208C004050002023-12-01 3:45PM EST405.0061.4860.2062.30-7.52-10.90%32561.18%
NFLX231208C004100002023-12-01 3:59PM EST410.0057.5855.3557.70-5.21-8.30%152361.74%
NFLX231208C004150002023-12-01 10:45AM EST415.0056.2650.0552.15-0.84-1.47%34565.21%
NFLX231208C004200002023-12-01 3:26PM EST420.0046.8044.8548.45-5.27-10.12%137253.98%
NFLX231208C004250002023-12-01 2:22PM EST425.0041.2339.9043.45-7.29-15.02%349166.26%
NFLX231208C004300002023-12-01 3:53PM EST430.0035.9734.4037.95-6.76-15.82%6710956.47%
NFLX231208C004350002023-11-30 12:29PM EST435.0038.8329.3533.700.00-820256.06%
NFLX231208C004400002023-12-01 3:56PM EST440.0027.0025.6028.40-6.30-18.92%3728847.88%
NFLX231208C004450002023-12-01 3:57PM EST445.0022.0621.5524.20-7.44-25.22%4227146.42%
NFLX231208C004500002023-12-01 3:59PM EST450.0017.3616.6018.00-4.65-21.13%8824432.90%
NFLX231208C004550002023-12-01 3:59PM EST455.0012.9111.9514.10-5.92-31.44%5111932.04%
NFLX231208C004600002023-12-01 3:58PM EST460.009.629.609.85-5.08-34.56%18817027.82%
NFLX231208C004625002023-12-01 3:58PM EST462.508.096.758.30+8.09-852227.60%
NFLX231208C004650002023-12-01 3:59PM EST465.006.706.506.75-5.65-45.75%55225126.77%
NFLX231208C004675002023-12-01 3:59PM EST467.505.375.255.50-5.03-48.37%6725026.57%
NFLX231208C004700002023-12-01 3:59PM EST470.004.254.304.40-4.86-53.35%1,55177826.33%
NFLX231208C004725002023-12-01 3:59PM EST472.503.373.353.50-4.14-55.13%86368626.31%
NFLX231208C004750002023-12-01 3:59PM EST475.002.702.622.77-3.25-54.62%2,14635126.42%
NFLX231208C004775002023-12-01 3:59PM EST477.502.032.042.15-3.17-60.96%70422726.44%
NFLX231208C004800002023-12-01 3:59PM EST480.001.571.341.78-2.63-62.62%1,70984327.28%
NFLX231208C004825002023-12-01 3:59PM EST482.501.231.181.29-2.07-62.73%67436326.84%
NFLX231208C004850002023-12-01 3:59PM EST485.000.950.900.98-1.73-64.55%68481427.00%
NFLX231208C004875002023-12-01 3:52PM EST487.500.690.690.77-1.28-64.97%51222227.47%
NFLX231208C004900002023-12-01 3:59PM EST490.000.570.530.58-1.05-64.81%1,46449227.66%
NFLX231208C004925002023-12-01 3:48PM EST492.500.420.220.54+0.42-2099529.27%
NFLX231208C004950002023-12-01 3:59PM EST495.000.350.320.37-0.67-65.69%1,8781,12628.86%
NFLX231208C005000002023-12-01 3:59PM EST500.000.200.180.23-0.43-68.25%2,0351,97129.88%
NFLX231208C005050002023-12-01 3:58PM EST505.000.100.110.15-0.31-75.61%62556531.06%
NFLX231208C005100002023-12-01 3:55PM EST510.000.080.070.10-0.17-68.00%31146432.23%
NFLX231208C005150002023-12-01 3:47PM EST515.000.060.040.07-0.11-64.71%8733333.59%
NFLX231208C005200002023-12-01 3:58PM EST520.000.040.030.04-0.07-63.64%18032833.99%
NFLX231208C005250002023-12-01 3:37PM EST525.000.030.000.04-0.04-57.14%65943936.72%
NFLX231208C005300002023-12-01 3:59PM EST530.000.030.000.03-0.02-40.00%1631137.89%
NFLX231208C005350002023-11-30 1:39PM EST535.000.040.000.420.00-556151.37%
NFLX231208C005400002023-12-01 11:00AM EST540.000.010.000.23-0.02-66.67%33550.00%
NFLX231208C005450002023-11-27 3:45PM EST545.000.080.000.71+0.08--2561.82%
NFLX231208C005500002023-11-30 3:23PM EST550.000.020.000.210.00-2817854.69%
NFLX231208C005600002023-11-29 2:46PM EST560.000.040.000.200.00-112859.38%
NFLX231208C005700002023-11-27 10:57AM EST570.000.020.000.200.00-110664.36%
NFLX231208C005800002023-11-29 12:11PM EST580.000.020.000.200.00-12869.14%
NFLX231208C006000002023-11-15 9:41AM EST600.000.020.000.030.00--164.84%
NFLX231208C006400002023-11-27 2:38PM EST640.000.020.000.20+0.02--195.70%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208P001500002023-11-30 3:26PM EST150.000.010.000.02+0.01--1265.63%
NFLX231208P002700002023-11-30 11:14AM EST270.000.010.000.99+0.01--1197.36%
NFLX231208P002800002023-10-30 12:25PM EST280.000.140.000.990.00--1185.55%
NFLX231208P002900002023-10-30 1:40PM EST290.000.380.000.990.00--1174.02%
NFLX231208P002950002023-11-01 12:38PM EST295.000.160.000.990.00--1168.46%
NFLX231208P003000002023-11-02 12:18PM EST300.000.070.000.520.00-12149.12%
NFLX231208P003050002023-11-02 1:03PM EST305.000.370.000.520.00--1144.04%
NFLX231208P003100002023-11-09 3:34PM EST310.000.080.000.900.00-597150.00%
NFLX231208P003150002023-11-09 10:52AM EST315.000.060.000.400.00--20129.69%
NFLX231208P003200002023-11-17 3:50PM EST320.000.020.000.990.00-14141.60%
NFLX231208P003250002023-11-28 2:36PM EST325.000.010.000.400.00-515120.31%
NFLX231208P003300002023-11-15 2:58PM EST330.000.020.000.400.00-620115.82%
NFLX231208P003350002023-11-29 10:20AM EST335.000.010.000.430.00-18112.31%
NFLX231208P003400002023-11-28 2:20PM EST340.000.020.000.990.00-282272121.39%
NFLX231208P003450002023-11-22 2:15PM EST345.000.030.000.410.00-820102.73%
NFLX231208P003500002023-12-01 3:55PM EST350.000.020.000.99-0.03-60.00%14718111.62%
NFLX231208P003550002023-12-01 3:55PM EST355.000.020.000.41-0.02-50.00%2391193.95%
NFLX231208P003600002023-12-01 3:54PM EST360.000.020.000.99+0.01+100.00%60713102.05%
NFLX231208P003650002023-12-01 3:54PM EST365.000.020.010.99+0.01+100.00%39810997.51%
NFLX231208P003700002023-12-01 3:59PM EST370.000.030.000.08+0.01+50.00%427966.80%
NFLX231208P003750002023-12-01 3:56PM EST375.000.040.000.22+0.03+300.00%2936471.09%
NFLX231208P003800002023-12-01 3:56PM EST380.000.030.050.43+0.01+50.00%245874.51%
NFLX231208P003850002023-12-01 3:59PM EST385.000.050.000.24+0.03+150.00%8118564.06%
NFLX231208P003900002023-12-01 3:59PM EST390.000.060.001.00+0.02+50.00%9314974.46%
NFLX231208P003950002023-12-01 3:59PM EST395.000.070.050.11+0.02+40.00%3810953.52%
NFLX231208P004000002023-12-01 3:59PM EST400.000.100.060.12+0.03+42.86%53576750.59%
NFLX231208P004050002023-12-01 3:59PM EST405.000.110.000.13+0.05+83.33%9512249.32%
NFLX231208P004100002023-12-01 3:59PM EST410.000.130.001.05+0.06+85.71%10836457.03%
NFLX231208P004150002023-12-01 3:59PM EST415.000.150.120.17+0.06+66.67%13328243.36%
NFLX231208P004200002023-12-01 3:59PM EST420.000.170.150.17+0.06+54.55%6391,26239.50%
NFLX231208P004250002023-12-01 3:59PM EST425.000.220.190.24+0.06+37.50%45621837.65%
NFLX231208P004300002023-12-01 3:58PM EST430.000.240.250.30+0.02+9.09%34541034.96%
NFLX231208P004350002023-12-01 3:59PM EST435.000.370.350.41+0.13+54.17%47139432.72%
NFLX231208P004400002023-12-01 3:59PM EST440.000.550.520.59+0.22+66.67%1,06982030.66%
NFLX231208P004450002023-12-01 3:59PM EST445.000.870.820.90+0.36+70.59%1,06361028.98%
NFLX231208P004500002023-12-01 3:59PM EST450.001.611.331.61+0.87+117.57%2,4861,42528.85%
NFLX231208P004550002023-12-01 3:59PM EST455.002.242.182.28+1.11+98.23%1,39777426.47%
NFLX231208P004600002023-12-01 3:59PM EST460.003.603.453.70+1.87+108.09%2,3271,24125.97%
NFLX231208P004625002023-12-01 3:58PM EST462.504.274.354.60+1.90+80.17%1,02325325.62%
NFLX231208P004650002023-12-01 3:59PM EST465.005.555.105.65+2.60+88.14%2,1981,59325.26%
NFLX231208P004675002023-12-01 3:59PM EST467.506.806.706.90+3.25+91.55%1,45119125.05%
NFLX231208P004700002023-12-01 3:59PM EST470.008.228.108.35+3.77+84.72%1,82760324.99%
NFLX231208P004725002023-12-01 3:59PM EST472.509.809.659.95+4.10+71.93%73417024.89%
NFLX231208P004750002023-12-01 3:59PM EST475.0011.6511.4011.65+5.05+76.52%1,04160924.52%
NFLX231208P004775002023-12-01 3:59PM EST477.5013.6812.9014.10+4.58+50.33%9035727.47%
NFLX231208P004800002023-12-01 3:04PM EST480.0015.0915.3516.30+4.88+47.80%7954328.82%
NFLX231208P004825002023-12-01 3:19PM EST482.5017.5015.9019.50+4.44+34.00%314135.72%
NFLX231208P004850002023-12-01 3:26PM EST485.0019.0019.3520.55+4.10+27.52%128129.40%
NFLX231208P004875002023-12-01 12:00PM EST487.5017.7021.3523.25+6.85+63.13%13633.36%
NFLX231208P004900002023-12-01 1:50PM EST490.0023.7423.8526.65+4.69+24.62%356542.03%
NFLX231208P004950002023-12-01 12:34PM EST495.0025.2027.9531.35+3.06+13.82%81445.14%
NFLX231208P005000002023-12-01 3:29PM EST500.0033.0033.5535.95+8.50+34.69%311146.88%
NFLX231208P005050002023-12-01 3:42PM EST505.0038.9037.8540.55+7.20+22.71%2347.75%
NFLX231208P005100002023-11-21 9:37AM EST510.0038.4043.5545.200.00-1248.12%
NFLX231208P005150002023-11-30 1:01PM EST515.0042.9048.2050.80+42.90--158.57%
NFLX231208P005200002023-11-29 2:50PM EST520.0041.5553.1055.800.00-6062.65%
NFLX231208P005700002023-11-01 11:26AM EST570.00154.00102.05106.100.00--0102.76%
NFLX231208P005900002023-11-20 2:25PM EST590.00115.04122.20126.050.00-20115.21%
NFLX231208P006000002023-11-15 3:38PM EST600.00137.93132.30136.300.00--071.48%
NFLX231208P006100002023-11-21 3:54PM EST610.00135.05142.15146.200.00-10129.61%