Singapore markets close in 4 hours 17 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.50+14.16 (+2.24%)
At close: 04:00PM EDT
647.51 +0.01 (+0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C002500002024-07-19 3:44PM EDT250.00381.630.000.000.00-100.00%
NFLX240726C003100002024-07-19 1:22PM EDT310.00323.700.000.000.00-100.00%
NFLX240726C003600002024-07-19 9:33AM EDT360.00317.100.000.000.00-100.00%
NFLX240726C003700002024-07-10 10:15AM EDT370.00310.340.000.000.00--00.00%
NFLX240726C003900002024-07-19 3:06PM EDT390.00246.480.000.000.00-100.00%
NFLX240726C004000002024-07-18 10:56AM EDT400.00249.240.000.000.00-200.00%
NFLX240726C004100002024-07-22 11:09AM EDT410.00241.460.000.000.00-300.00%
NFLX240726C004300002024-07-17 9:30AM EDT430.00220.370.000.000.00-100.00%
NFLX240726C004500002024-07-18 3:39PM EDT450.00194.500.000.000.00-200.00%
NFLX240726C004700002024-07-18 2:34PM EDT470.00175.300.000.000.00-100.00%
NFLX240726C004800002024-07-19 1:58PM EDT480.00152.280.000.000.00-100.00%
NFLX240726C005000002024-07-19 11:05AM EDT500.00153.000.000.000.00-100.00%
NFLX240726C005100002024-07-22 3:52PM EDT510.00140.050.000.000.00-100.00%
NFLX240726C005150002024-06-25 12:06PM EDT515.00158.480.000.000.00--00.00%
NFLX240726C005250002024-07-15 3:20PM EDT525.00134.870.000.000.00-300.00%
NFLX240726C005300002024-07-18 1:10PM EDT530.00115.450.000.000.00-300.00%
NFLX240726C005350002024-07-15 9:58AM EDT535.00126.750.000.000.00-100.00%
NFLX240726C005400002024-07-18 12:54PM EDT540.00106.670.000.000.00-1200.00%
NFLX240726C005500002024-07-22 3:54PM EDT550.0098.830.000.000.00-900.00%
NFLX240726C005550002024-07-19 2:43PM EDT555.0082.370.000.000.00-2000.00%
NFLX240726C005600002024-07-19 2:45PM EDT560.0077.420.000.000.00-200.00%
NFLX240726C005650002024-07-22 12:04PM EDT565.0080.430.000.000.00-100.00%
NFLX240726C005700002024-07-22 9:53AM EDT570.0069.000.000.000.00-100.00%
NFLX240726C005750002024-07-19 2:40PM EDT575.0062.940.000.000.00-400.00%
NFLX240726C005800002024-07-22 9:40AM EDT580.0060.500.000.000.00-1000.00%
NFLX240726C005850002024-07-22 3:17PM EDT585.0067.120.000.000.00-2100.00%
NFLX240726C005900002024-07-19 3:59PM EDT590.0045.510.000.000.00-700.00%
NFLX240726C005950002024-07-22 10:07AM EDT595.0053.220.000.000.00-200.00%
NFLX240726C006000002024-07-22 3:56PM EDT600.0048.500.000.000.00-16900.00%
NFLX240726C006050002024-07-22 3:54PM EDT605.0043.300.000.000.00-800.00%
NFLX240726C006100002024-07-22 2:13PM EDT610.0044.000.000.000.00-1400.00%
NFLX240726C006150002024-07-22 2:49PM EDT615.0040.600.000.000.00-400.00%
NFLX240726C006200002024-07-22 3:18PM EDT620.0032.900.000.000.00-8800.00%
NFLX240726C006250002024-07-22 1:10PM EDT625.0031.980.000.000.00-2400.00%
NFLX240726C006300002024-07-22 3:53PM EDT630.0022.010.000.000.00-51800.00%
NFLX240726C006350002024-07-22 3:59PM EDT635.0017.000.000.000.00-93500.00%
NFLX240726C006400002024-07-22 3:59PM EDT640.0013.900.000.000.00-1,86800.00%
NFLX240726C006450002024-07-22 3:59PM EDT645.0010.530.000.000.00-1,86000.00%
NFLX240726C006500002024-07-22 3:59PM EDT650.008.130.000.000.00-4,56500.78%
NFLX240726C006550002024-07-22 3:59PM EDT655.005.900.000.000.00-3,10303.13%
NFLX240726C006575002024-07-22 3:56PM EDT657.505.040.000.000.00-68503.13%
NFLX240726C006600002024-07-22 3:59PM EDT660.004.340.000.000.00-4,59903.13%
NFLX240726C006625002024-07-22 3:58PM EDT662.503.590.000.000.00-80206.25%
NFLX240726C006650002024-07-22 3:59PM EDT665.003.110.000.000.00-1,03406.25%
NFLX240726C006675002024-07-22 3:59PM EDT667.502.590.000.000.00-43606.25%
NFLX240726C006700002024-07-22 3:59PM EDT670.002.160.000.000.00-2,66306.25%
NFLX240726C006725002024-07-22 3:59PM EDT672.501.600.000.000.00-65106.25%
NFLX240726C006750002024-07-22 3:59PM EDT675.001.480.000.000.00-1,67006.25%
NFLX240726C006775002024-07-22 3:59PM EDT677.501.240.000.000.00-1,473012.50%
NFLX240726C006800002024-07-22 3:59PM EDT680.001.040.000.000.00-2,309012.50%
NFLX240726C006825002024-07-22 3:54PM EDT682.500.850.000.000.00-505012.50%
NFLX240726C006850002024-07-22 3:59PM EDT685.000.770.000.000.00-880012.50%
NFLX240726C006875002024-07-22 3:59PM EDT687.500.680.000.000.00-236012.50%
NFLX240726C006900002024-07-22 3:59PM EDT690.000.490.000.000.00-1,038012.50%
NFLX240726C006925002024-07-22 3:53PM EDT692.500.450.000.000.00-151012.50%
NFLX240726C006950002024-07-22 3:59PM EDT695.000.380.000.000.00-1,346012.50%
NFLX240726C007000002024-07-22 3:59PM EDT700.000.270.000.000.00-4,294012.50%
NFLX240726C007050002024-07-22 3:52PM EDT705.000.200.000.000.00-171012.50%
NFLX240726C007100002024-07-22 3:38PM EDT710.000.160.000.000.00-534025.00%
NFLX240726C007150002024-07-22 3:59PM EDT715.000.110.000.000.00-245025.00%
NFLX240726C007200002024-07-22 3:56PM EDT720.000.100.000.000.00-794025.00%
NFLX240726C007250002024-07-22 3:11PM EDT725.000.090.000.000.00-264025.00%
NFLX240726C007300002024-07-22 3:49PM EDT730.000.060.000.000.00-149025.00%
NFLX240726C007350002024-07-22 2:13PM EDT735.000.080.000.000.00-142025.00%
NFLX240726C007400002024-07-22 3:57PM EDT740.000.040.000.000.00-38025.00%
NFLX240726C007450002024-07-22 3:22PM EDT745.000.050.000.000.00-77025.00%
NFLX240726C007500002024-07-22 3:43PM EDT750.000.020.000.000.00-559025.00%
NFLX240726C007550002024-07-22 3:50PM EDT755.000.020.000.000.00-229025.00%
NFLX240726C007600002024-07-22 3:47PM EDT760.000.020.000.000.00-13025.00%
NFLX240726C007650002024-07-22 2:11PM EDT765.000.010.000.000.00-8025.00%
NFLX240726C007700002024-07-22 2:09PM EDT770.000.050.000.000.00-615025.00%
NFLX240726C007750002024-07-22 12:46PM EDT775.000.010.000.000.00-44025.00%
NFLX240726C007800002024-07-22 2:29PM EDT780.000.010.000.000.00-24025.00%
NFLX240726C007850002024-07-22 2:10PM EDT785.000.010.000.000.00-9025.00%
NFLX240726C007900002024-07-22 3:11PM EDT790.000.020.000.000.00-13050.00%
NFLX240726C007950002024-07-22 9:44AM EDT795.000.010.000.000.00-2050.00%
NFLX240726C008000002024-07-22 3:28PM EDT800.000.010.000.000.00-253050.00%
NFLX240726C008050002024-07-19 1:25PM EDT805.000.030.000.000.00-2050.00%
NFLX240726C008100002024-07-22 1:58PM EDT810.000.020.000.000.00-17050.00%
NFLX240726C008150002024-07-22 10:09AM EDT815.000.030.000.000.00-14050.00%
NFLX240726C008200002024-07-19 3:18PM EDT820.000.040.000.000.00-9050.00%
NFLX240726C008250002024-07-19 1:33PM EDT825.000.010.000.000.00-7050.00%
NFLX240726C008300002024-07-22 11:37AM EDT830.000.010.000.000.00-9050.00%
NFLX240726C008350002024-07-19 10:09AM EDT835.000.010.000.000.00-1050.00%
NFLX240726C008400002024-07-22 3:59PM EDT840.000.010.000.000.00-11050.00%
NFLX240726C008450002024-07-18 2:27PM EDT845.000.420.000.000.00-24050.00%
NFLX240726C008500002024-07-22 10:01AM EDT850.000.010.000.000.00-1050.00%
NFLX240726C008550002024-07-17 3:57PM EDT855.000.500.000.000.00--050.00%
NFLX240726C008600002024-07-17 2:41PM EDT860.000.400.000.000.00-34050.00%
NFLX240726C008650002024-07-18 11:42AM EDT865.000.730.000.000.00-2050.00%
NFLX240726C008700002024-07-19 1:29PM EDT870.000.010.000.000.00-6050.00%
NFLX240726C008800002024-07-22 10:51AM EDT880.000.050.000.000.00-1050.00%
NFLX240726C008850002024-07-22 3:19PM EDT885.000.010.000.000.00-1050.00%
NFLX240726C008900002024-07-19 10:28AM EDT890.000.010.000.000.00-12050.00%
NFLX240726C008950002024-07-19 10:56AM EDT895.000.010.000.000.00-6050.00%
NFLX240726C009000002024-07-19 3:43PM EDT900.000.020.000.000.00-11050.00%
NFLX240726C009050002024-07-19 1:59PM EDT905.000.010.000.000.00-205050.00%
NFLX240726C009100002024-07-22 10:29AM EDT910.000.010.000.000.00-10050.00%
NFLX240726C009200002024-07-18 2:35PM EDT920.000.140.000.000.00-5050.00%
NFLX240726C009350002024-07-18 12:17PM EDT935.000.210.000.000.00-3050.00%
NFLX240726C009400002024-07-17 3:25PM EDT940.000.240.000.000.00--050.00%
NFLX240726C009500002024-07-19 9:53AM EDT950.000.280.000.000.00-1050.00%
NFLX240726C009550002024-07-19 2:15PM EDT955.000.010.000.000.00-5050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P002500002024-07-01 11:07AM EDT250.000.380.000.000.00--050.00%
NFLX240726P002600002024-07-19 9:52AM EDT260.000.010.000.000.00-2050.00%
NFLX240726P002700002024-07-16 3:34PM EDT270.000.010.000.000.00--050.00%
NFLX240726P003000002024-07-18 3:14PM EDT300.000.240.000.000.00-3050.00%
NFLX240726P003200002024-06-18 3:23PM EDT320.000.080.013.550.00--1352.34%
NFLX240726P003300002024-07-18 3:07PM EDT330.000.030.000.000.00-217050.00%
NFLX240726P003400002024-07-18 3:59PM EDT340.000.110.000.000.00-1050.00%
NFLX240726P003500002024-07-19 3:02PM EDT350.000.010.000.000.00-4050.00%
NFLX240726P003600002024-07-19 2:00PM EDT360.000.150.000.000.00-4050.00%
NFLX240726P003700002024-07-19 2:52PM EDT370.000.240.000.000.00-5050.00%
NFLX240726P003800002024-07-19 3:02PM EDT380.000.020.000.000.00-20050.00%
NFLX240726P004000002024-07-22 12:25PM EDT400.000.010.000.000.00-2050.00%
NFLX240726P004100002024-07-19 9:31AM EDT410.000.010.000.000.00-1050.00%
NFLX240726P004200002024-07-19 10:57AM EDT420.000.010.000.000.00-2050.00%
NFLX240726P004300002024-07-22 9:30AM EDT430.000.530.000.000.00-1050.00%
NFLX240726P004400002024-07-19 10:57AM EDT440.000.010.000.000.00-11050.00%
NFLX240726P004500002024-07-22 9:57AM EDT450.000.010.000.000.00-2050.00%
NFLX240726P004600002024-07-19 11:21AM EDT460.000.010.000.000.00-13050.00%
NFLX240726P004700002024-07-22 10:19AM EDT470.000.030.000.000.00-2050.00%
NFLX240726P004750002024-07-22 3:23PM EDT475.000.010.000.000.00-85050.00%
NFLX240726P004800002024-07-22 10:42AM EDT480.000.010.000.000.00-6050.00%
NFLX240726P004850002024-07-22 12:41PM EDT485.000.010.000.000.00-2050.00%
NFLX240726P004900002024-07-22 2:12PM EDT490.000.010.000.000.00-43050.00%
NFLX240726P004950002024-07-22 9:44AM EDT495.000.020.000.000.00-1050.00%
NFLX240726P005000002024-07-22 3:54PM EDT500.000.010.000.000.00-514050.00%
NFLX240726P005050002024-07-22 2:09PM EDT505.000.010.000.000.00-83050.00%
NFLX240726P005100002024-07-22 1:15PM EDT510.000.010.000.000.00-16050.00%
NFLX240726P005150002024-07-22 3:59PM EDT515.000.020.000.000.00-8050.00%
NFLX240726P005200002024-07-22 3:17PM EDT520.000.010.000.000.00-85050.00%
NFLX240726P005250002024-07-22 2:43PM EDT525.000.020.000.000.00-36050.00%
NFLX240726P005300002024-07-22 2:04PM EDT530.000.010.000.000.00-132050.00%
NFLX240726P005350002024-07-22 1:51PM EDT535.000.020.000.000.00-15050.00%
NFLX240726P005400002024-07-22 3:45PM EDT540.000.030.000.000.00-44025.00%
NFLX240726P005450002024-07-22 3:55PM EDT545.000.040.000.000.00-80025.00%
NFLX240726P005500002024-07-22 3:50PM EDT550.000.040.000.000.00-1,536025.00%
NFLX240726P005550002024-07-22 3:53PM EDT555.000.040.000.000.00-78025.00%
NFLX240726P005600002024-07-22 3:49PM EDT560.000.050.000.000.00-424025.00%
NFLX240726P005650002024-07-22 3:59PM EDT565.000.050.000.000.00-81025.00%
NFLX240726P005700002024-07-22 3:50PM EDT570.000.070.000.000.00-1,014025.00%
NFLX240726P005750002024-07-22 3:48PM EDT575.000.080.000.000.00-623025.00%
NFLX240726P005800002024-07-22 3:54PM EDT580.000.120.000.000.00-776025.00%
NFLX240726P005850002024-07-22 3:56PM EDT585.000.170.000.000.00-255025.00%
NFLX240726P005900002024-07-22 3:56PM EDT590.000.180.000.000.00-731025.00%
NFLX240726P005950002024-07-22 3:58PM EDT595.000.210.000.000.00-703012.50%
NFLX240726P006000002024-07-22 3:59PM EDT600.000.360.000.000.00-2,243012.50%
NFLX240726P006050002024-07-22 3:58PM EDT605.000.480.000.000.00-933012.50%
NFLX240726P006100002024-07-22 3:59PM EDT610.000.650.000.000.00-1,773012.50%
NFLX240726P006150002024-07-22 3:59PM EDT615.000.920.000.000.00-1,719012.50%
NFLX240726P006200002024-07-22 3:59PM EDT620.001.300.000.000.00-2,179012.50%
NFLX240726P006250002024-07-22 3:59PM EDT625.001.900.000.000.00-1,75906.25%
NFLX240726P006300002024-07-22 3:59PM EDT630.002.710.000.000.00-2,47506.25%
NFLX240726P006350002024-07-22 3:59PM EDT635.004.000.000.000.00-1,92003.13%
NFLX240726P006400002024-07-22 3:59PM EDT640.005.390.000.000.00-3,28803.13%
NFLX240726P006450002024-07-22 3:59PM EDT645.007.300.000.000.00-1,52000.78%
NFLX240726P006500002024-07-22 3:59PM EDT650.009.850.000.000.00-2,28900.00%
NFLX240726P006550002024-07-22 3:59PM EDT655.0013.110.000.000.00-87600.00%
NFLX240726P006575002024-07-22 3:54PM EDT657.5013.650.000.000.00-5300.00%
NFLX240726P006600002024-07-22 3:44PM EDT660.0013.470.000.000.00-42600.00%
NFLX240726P006625002024-07-22 3:59PM EDT662.5017.810.000.000.00-2700.00%
NFLX240726P006650002024-07-22 3:59PM EDT665.0019.840.000.000.00-10800.00%
NFLX240726P006675002024-07-22 3:39PM EDT667.5019.160.000.000.00-800.00%
NFLX240726P006700002024-07-22 3:59PM EDT670.0023.660.000.000.00-3100.00%
NFLX240726P006725002024-07-22 10:31AM EDT672.5030.500.000.000.00-200.00%
NFLX240726P006750002024-07-22 3:41PM EDT675.0025.350.000.000.00-2000.00%
NFLX240726P006775002024-07-22 12:24PM EDT677.5029.500.000.000.00-400.00%
NFLX240726P006800002024-07-22 3:11PM EDT680.0028.280.000.000.00-3500.00%
NFLX240726P006825002024-07-17 11:26AM EDT682.5053.950.000.000.00-100.00%
NFLX240726P006850002024-07-22 1:09PM EDT685.0031.010.000.000.00-800.00%
NFLX240726P006875002024-07-22 12:31PM EDT687.5039.800.000.000.00-200.00%
NFLX240726P006900002024-07-22 3:54PM EDT690.0043.060.000.000.00-1700.00%
NFLX240726P006925002024-07-22 2:59PM EDT692.5039.500.000.000.00-200.00%
NFLX240726P006950002024-07-19 3:03PM EDT695.0060.220.000.000.00-5800.00%
NFLX240726P007000002024-07-22 1:29PM EDT700.0047.000.000.000.00-900.00%
NFLX240726P007050002024-07-22 10:57AM EDT705.0052.340.000.000.00-100.00%
NFLX240726P007100002024-07-18 12:30PM EDT710.0075.200.000.000.00-500.00%
NFLX240726P007150002024-07-22 11:15AM EDT715.0065.250.000.000.00-1500.00%
NFLX240726P007200002024-07-19 3:03PM EDT720.0085.000.000.000.00-500.00%
NFLX240726P007250002024-07-19 9:57AM EDT725.0080.400.000.000.00-200.00%
NFLX240726P007300002024-07-19 10:36AM EDT730.0088.730.000.000.00-500.00%
NFLX240726P007350002024-07-19 10:27AM EDT735.0096.500.000.000.00-100.00%
NFLX240726P007400002024-07-19 3:37PM EDT740.00109.900.000.000.00-5500.00%
NFLX240726P007450002024-06-28 9:30AM EDT745.0073.370.000.000.00-400.00%
NFLX240726P007500002024-07-19 3:36PM EDT750.00119.350.000.000.00-2700.00%
NFLX240726P007550002024-07-19 3:49PM EDT755.00124.770.000.000.00-200.00%
NFLX240726P007600002024-07-19 3:56PM EDT760.00127.270.000.000.00-200.00%
NFLX240726P007800002024-07-18 1:18PM EDT780.00136.900.000.000.00-600.00%
NFLX240726P007850002024-07-18 1:16PM EDT785.00142.390.000.000.00-200.00%
NFLX240726P007900002024-07-19 3:48PM EDT790.00159.320.000.000.00-200.00%
NFLX240726P007950002024-07-19 3:48PM EDT795.00164.340.000.000.00-200.00%
NFLX240726P008000002024-07-22 3:59PM EDT800.00152.440.000.000.00-400.00%
NFLX240726P008050002024-07-22 3:59PM EDT805.00157.470.000.000.00-300.00%
NFLX240726P008100002024-07-19 3:11PM EDT810.00177.550.000.000.00-3000.00%
NFLX240726P008200002024-07-19 3:48PM EDT820.00189.500.000.000.00-100.00%
NFLX240726P008250002024-07-19 3:48PM EDT825.00194.520.000.000.00-100.00%
NFLX240726P008400002024-07-18 1:23PM EDT840.00196.580.000.000.00-1200.00%
NFLX240726P008500002024-07-18 1:38PM EDT850.00206.220.000.000.00-200.00%
NFLX240726P008650002024-07-18 9:57AM EDT865.00214.050.000.000.00-200.00%
NFLX240726P008800002024-07-18 1:36PM EDT880.00236.240.000.000.00-2200.00%
NFLX240726P008850002024-07-18 1:26PM EDT885.00241.370.000.000.00-2000.00%
NFLX240726P008900002024-07-18 1:25PM EDT890.00245.400.000.000.00-2000.00%
NFLX240726P009000002024-07-18 1:23PM EDT900.00255.850.000.000.00-2000.00%
NFLX240726P009050002024-07-16 11:11AM EDT905.00247.650.000.000.00--00.00%
NFLX240726P009100002024-07-16 3:51PM EDT910.00253.820.000.000.00-3300.00%
NFLX240726P009150002024-07-16 3:51PM EDT915.00258.840.000.000.00--00.00%