Singapore markets close in 2 hours 1 minute

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
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240802C002500002024-07-11 1:06PM EDT250.00402.300.000.000.00-100.00%
NFLX240802C002600002024-07-05 1:14PM EDT260.00436.270.000.000.00-400.00%
NFLX240802C003400002024-07-19 10:15AM EDT340.00303.000.000.000.00-2000.00%
NFLX240802C003800002024-07-15 12:33PM EDT380.00278.880.000.000.00-100.00%
NFLX240802C003900002024-07-19 3:06PM EDT390.00246.930.000.000.00-100.00%
NFLX240802C004000002024-07-22 11:07AM EDT400.00252.680.000.000.00-200.00%
NFLX240802C004100002024-07-15 9:30AM EDT410.00238.230.000.000.00-300.00%
NFLX240802C004300002024-07-17 9:30AM EDT430.00220.720.000.000.00--00.00%
NFLX240802C005000002024-07-19 9:55AM EDT500.00144.450.000.000.00-200.00%
NFLX240802C005100002024-07-18 1:22PM EDT510.00136.800.000.000.00-200.00%
NFLX240802C005200002024-07-18 1:22PM EDT520.00127.100.000.000.00-200.00%
NFLX240802C005250002024-07-18 11:17AM EDT525.00120.420.000.000.00-1000.00%
NFLX240802C005300002024-07-18 1:23PM EDT530.00117.600.000.000.00-1200.00%
NFLX240802C005350002024-07-01 1:18PM EDT535.00141.150.000.000.00--00.00%
NFLX240802C005400002024-07-18 9:58AM EDT540.00113.240.000.000.00-100.00%
NFLX240802C005450002024-07-22 3:26PM EDT545.00106.470.000.000.00-300.00%
NFLX240802C005500002024-07-19 11:29AM EDT550.0089.810.000.000.00-200.00%
NFLX240802C005550002024-07-17 2:41PM EDT555.0098.060.000.000.00-100.00%
NFLX240802C005600002024-07-19 2:45PM EDT560.0078.520.000.000.00-500.00%
NFLX240802C005700002024-07-22 3:26PM EDT570.0081.920.000.000.00-400.00%
NFLX240802C005750002024-07-22 3:54PM EDT575.0074.880.000.000.00-300.00%
NFLX240802C005800002024-07-19 10:52AM EDT580.0073.610.000.000.00-100.00%
NFLX240802C005850002024-07-22 10:37AM EDT585.0065.810.000.000.00-2000.00%
NFLX240802C005900002024-07-22 11:30AM EDT590.0057.040.000.000.00-200.00%
NFLX240802C005950002024-07-12 1:40PM EDT595.0070.280.000.000.00-300.00%
NFLX240802C006000002024-07-22 10:56AM EDT600.0054.850.000.000.00-1200.00%
NFLX240802C006050002024-07-22 10:49AM EDT605.0050.000.000.000.00-100.00%
NFLX240802C006100002024-07-22 3:27PM EDT610.0042.950.000.000.00-500.00%
NFLX240802C006150002024-07-22 10:06AM EDT615.0036.700.000.000.00-100.00%
NFLX240802C006200002024-07-22 3:59PM EDT620.0032.250.000.000.00-21300.00%
NFLX240802C006250002024-07-22 1:11PM EDT625.0035.160.000.000.00-1400.00%
NFLX240802C006300002024-07-22 2:31PM EDT630.0031.000.000.000.00-16200.00%
NFLX240802C006350002024-07-22 3:42PM EDT635.0023.820.000.000.00-11100.00%
NFLX240802C006400002024-07-22 3:58PM EDT640.0016.950.000.000.00-30600.00%
NFLX240802C006450002024-07-22 3:59PM EDT645.0014.930.000.000.00-71600.00%
NFLX240802C006500002024-07-22 3:57PM EDT650.0012.150.000.000.00-1,15900.78%
NFLX240802C006550002024-07-22 3:59PM EDT655.0010.040.000.000.00-51901.56%
NFLX240802C006575002024-07-22 3:33PM EDT657.5010.350.000.000.00-19801.56%
NFLX240802C006600002024-07-22 3:54PM EDT660.008.750.000.000.00-39403.13%
NFLX240802C006625002024-07-22 3:38PM EDT662.508.400.000.000.00-31203.13%
NFLX240802C006650002024-07-22 3:59PM EDT665.006.550.000.000.00-16903.13%
NFLX240802C006675002024-07-22 3:47PM EDT667.506.800.000.000.00-20503.13%
NFLX240802C006700002024-07-22 3:59PM EDT670.004.600.000.000.00-71803.13%
NFLX240802C006725002024-07-22 1:23PM EDT672.506.650.000.000.00-3306.25%
NFLX240802C006750002024-07-22 3:51PM EDT675.004.420.000.000.00-36706.25%
NFLX240802C006775002024-07-22 3:55PM EDT677.503.100.000.000.00-4706.25%
NFLX240802C006800002024-07-22 3:59PM EDT680.003.000.000.000.00-56406.25%
NFLX240802C006850002024-07-22 3:58PM EDT685.002.150.000.000.00-10406.25%
NFLX240802C006900002024-07-22 3:59PM EDT690.001.800.000.000.00-13406.25%
NFLX240802C006950002024-07-22 3:59PM EDT695.001.370.000.000.00-8406.25%
NFLX240802C007000002024-07-22 3:59PM EDT700.001.050.000.000.00-585012.50%
NFLX240802C007050002024-07-22 3:31PM EDT705.001.010.000.000.00-42012.50%
NFLX240802C007100002024-07-22 3:48PM EDT710.000.780.000.000.00-195012.50%
NFLX240802C007150002024-07-22 3:54PM EDT715.000.520.000.000.00-111012.50%
NFLX240802C007200002024-07-22 3:49PM EDT720.000.460.000.000.00-178012.50%
NFLX240802C007250002024-07-22 3:56PM EDT725.000.300.000.000.00-45012.50%
NFLX240802C007300002024-07-22 3:49PM EDT730.000.250.000.000.00-55012.50%
NFLX240802C007350002024-07-22 3:26PM EDT735.000.220.000.000.00-96012.50%
NFLX240802C007400002024-07-22 1:53PM EDT740.000.310.000.000.00-26012.50%
NFLX240802C007450002024-07-22 12:07PM EDT745.000.160.000.000.00-6012.50%
NFLX240802C007500002024-07-22 3:30PM EDT750.000.150.000.000.00-48012.50%
NFLX240802C007550002024-07-22 1:30PM EDT755.000.140.000.000.00-4012.50%
NFLX240802C007600002024-07-22 2:11PM EDT760.000.150.000.000.00-29025.00%
NFLX240802C007700002024-07-22 1:52PM EDT770.000.080.000.000.00-35025.00%
NFLX240802C007800002024-07-22 12:37PM EDT780.000.060.000.000.00-9025.00%
NFLX240802C007900002024-07-19 11:14AM EDT790.000.150.000.000.00-2025.00%
NFLX240802C008000002024-07-22 3:47PM EDT800.000.010.000.000.00-49025.00%
NFLX240802C008050002024-07-22 12:33PM EDT805.000.050.000.000.00-5025.00%
NFLX240802C008100002024-07-18 3:56PM EDT810.001.330.000.000.00-41025.00%
NFLX240802C008150002024-07-22 9:56AM EDT815.000.050.000.000.00-11025.00%
NFLX240802C008200002024-07-19 10:34AM EDT820.000.100.000.000.00-11025.00%
NFLX240802C008250002024-07-19 1:35PM EDT825.000.300.000.000.00-3025.00%
NFLX240802C008300002024-07-22 10:02AM EDT830.000.090.000.000.00-7025.00%
NFLX240802C008350002024-07-19 9:31AM EDT835.001.080.000.000.00-1025.00%
NFLX240802C008400002024-07-19 12:03PM EDT840.000.080.000.000.00-5025.00%
NFLX240802C008450002024-07-19 12:04PM EDT845.000.110.000.000.00-5025.00%
NFLX240802C008500002024-07-22 1:50PM EDT850.000.010.000.000.00-5025.00%
NFLX240802C008550002024-07-19 1:12PM EDT855.000.040.000.000.00-2025.00%
NFLX240802C008600002024-07-17 1:54PM EDT860.000.870.000.000.00-1025.00%
NFLX240802C008700002024-07-19 2:11PM EDT870.000.050.000.000.00-10025.00%
NFLX240802C008800002024-07-22 10:56AM EDT880.000.010.000.000.00-6025.00%
NFLX240802C008900002024-07-16 12:43PM EDT890.000.240.000.000.00-34025.00%
NFLX240802C009000002024-07-22 3:00PM EDT900.000.030.000.000.00-3025.00%
NFLX240802C009100002024-07-18 3:31PM EDT910.000.170.000.000.00-37050.00%
NFLX240802C009300002024-07-19 9:50AM EDT930.000.030.000.000.00-70050.00%
NFLX240802C009400002024-07-19 9:46AM EDT940.000.030.000.000.00-11050.00%
NFLX240802C009450002024-07-19 9:42AM EDT945.000.030.000.000.00-82050.00%
NFLX240802C009500002024-07-19 3:58PM EDT950.000.050.000.000.00-111050.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240802P003000002024-07-15 1:11PM EDT300.000.050.000.000.00-21050.00%
NFLX240802P003400002024-07-18 3:56PM EDT340.000.260.000.000.00-6050.00%
NFLX240802P003500002024-07-09 11:10AM EDT350.000.150.000.000.00--050.00%
NFLX240802P003700002024-07-18 3:25PM EDT370.000.190.000.000.00-8050.00%
NFLX240802P003800002024-07-18 3:56PM EDT380.000.470.000.000.00-3050.00%
NFLX240802P003900002024-07-19 9:30AM EDT390.000.040.000.000.00-1050.00%
NFLX240802P004000002024-07-22 10:55AM EDT400.000.030.000.000.00-16050.00%
NFLX240802P004100002024-07-19 3:07PM EDT410.000.060.000.000.00-3050.00%
NFLX240802P004300002024-07-22 1:36PM EDT430.000.010.000.000.00-5050.00%
NFLX240802P004400002024-07-22 10:52AM EDT440.000.010.000.000.00-6050.00%
NFLX240802P004500002024-07-22 3:46PM EDT450.000.030.000.000.00-7050.00%
NFLX240802P004600002024-07-08 12:36PM EDT460.000.220.000.000.00--050.00%
NFLX240802P004700002024-07-19 9:31AM EDT470.000.100.000.000.00-3025.00%
NFLX240802P004800002024-07-22 12:31PM EDT480.000.010.000.000.00-8025.00%
NFLX240802P004900002024-07-22 10:49AM EDT490.000.070.000.000.00-7025.00%
NFLX240802P004950002024-07-15 11:54AM EDT495.000.580.000.000.00-2025.00%
NFLX240802P005000002024-07-22 1:08PM EDT500.000.040.000.000.00-38025.00%
NFLX240802P005050002024-07-22 3:29PM EDT505.000.090.000.000.00-60025.00%
NFLX240802P005100002024-07-19 1:31PM EDT510.000.150.000.000.00-10025.00%
NFLX240802P005150002024-07-22 12:02PM EDT515.000.130.000.000.00-2025.00%
NFLX240802P005200002024-07-22 1:16PM EDT520.000.110.000.000.00-11025.00%
NFLX240802P005250002024-07-22 3:47PM EDT525.000.040.000.000.00-32025.00%
NFLX240802P005300002024-07-22 2:12PM EDT530.000.080.000.000.00-31025.00%
NFLX240802P005350002024-07-22 3:29PM EDT535.000.120.000.000.00-26025.00%
NFLX240802P005400002024-07-22 1:57PM EDT540.000.100.000.000.00-138025.00%
NFLX240802P005450002024-07-22 2:52PM EDT545.000.140.000.000.00-38025.00%
NFLX240802P005500002024-07-22 3:46PM EDT550.000.150.000.000.00-74025.00%
NFLX240802P005550002024-07-22 2:53PM EDT555.000.360.000.000.00-24012.50%
NFLX240802P005600002024-07-22 3:55PM EDT560.000.480.000.000.00-24012.50%
NFLX240802P005650002024-07-22 2:54PM EDT565.000.250.000.000.00-16012.50%
NFLX240802P005700002024-07-22 2:54PM EDT570.000.330.000.000.00-85012.50%
NFLX240802P005750002024-07-22 2:14PM EDT575.000.440.000.000.00-26012.50%
NFLX240802P005800002024-07-22 3:42PM EDT580.000.450.000.000.00-62012.50%
NFLX240802P005850002024-07-22 3:30PM EDT585.000.570.000.000.00-90012.50%
NFLX240802P005900002024-07-22 1:54PM EDT590.000.660.000.000.00-134012.50%
NFLX240802P005950002024-07-22 3:58PM EDT595.001.040.000.000.00-76012.50%
NFLX240802P006000002024-07-22 3:44PM EDT600.001.050.000.000.00-695012.50%
NFLX240802P006050002024-07-22 3:55PM EDT605.001.620.000.000.00-16306.25%
NFLX240802P006100002024-07-22 3:55PM EDT610.002.110.000.000.00-13906.25%
NFLX240802P006150002024-07-22 3:54PM EDT615.002.730.000.000.00-16606.25%
NFLX240802P006200002024-07-22 3:58PM EDT620.003.550.000.000.00-24106.25%
NFLX240802P006250002024-07-22 3:54PM EDT625.004.250.000.000.00-46203.13%
NFLX240802P006300002024-07-22 3:58PM EDT630.005.750.000.000.00-62803.13%
NFLX240802P006350002024-07-22 3:54PM EDT635.006.710.000.000.00-17903.13%
NFLX240802P006400002024-07-22 3:54PM EDT640.009.200.000.000.00-47801.56%
NFLX240802P006450002024-07-22 3:59PM EDT645.0010.950.000.000.00-19000.78%
NFLX240802P006500002024-07-22 3:59PM EDT650.0013.300.000.000.00-74800.00%
NFLX240802P006550002024-07-22 3:59PM EDT655.0016.400.000.000.00-39400.00%
NFLX240802P006575002024-07-22 3:54PM EDT657.5016.900.000.000.00-2200.00%
NFLX240802P006600002024-07-22 3:54PM EDT660.0018.450.000.000.00-2300.00%
NFLX240802P006625002024-07-22 10:36AM EDT662.5020.700.000.000.00-300.00%
NFLX240802P006650002024-07-22 3:21PM EDT665.0020.400.000.000.00-1200.00%
NFLX240802P006675002024-07-22 1:08PM EDT667.5020.500.000.000.00-100.00%
NFLX240802P006700002024-07-22 1:54PM EDT670.0020.980.000.000.00-2600.00%
NFLX240802P006725002024-07-22 3:53PM EDT672.5026.620.000.000.00-200.00%
NFLX240802P006750002024-07-22 3:53PM EDT675.0028.690.000.000.00-400.00%
NFLX240802P006775002024-07-19 10:00AM EDT677.5039.750.000.000.00-200.00%
NFLX240802P006800002024-07-22 2:12PM EDT680.0030.000.000.000.00-2100.00%
NFLX240802P006850002024-07-22 2:47PM EDT685.0033.290.000.000.00-100.00%
NFLX240802P006900002024-07-22 9:36AM EDT690.0054.370.000.000.00-100.00%
NFLX240802P006950002024-07-22 11:47AM EDT695.0052.780.000.000.00-1200.00%
NFLX240802P007000002024-07-22 10:04AM EDT700.0057.860.000.000.00-400.00%
NFLX240802P007050002024-07-22 10:43AM EDT705.0054.120.000.000.00-100.00%
NFLX240802P007100002024-07-22 1:02PM EDT710.0057.610.000.000.00-500.00%
NFLX240802P007150002024-07-11 10:54AM EDT715.0066.500.000.000.00-500.00%
NFLX240802P007200002024-07-18 9:50AM EDT720.0077.710.000.000.00-100.00%
NFLX240802P007250002024-07-12 2:13PM EDT725.0079.550.000.000.00--00.00%
NFLX240802P007300002024-07-18 11:41AM EDT730.0093.480.000.000.00-400.00%
NFLX240802P007400002024-07-10 9:58AM EDT740.0071.500.000.000.00--00.00%
NFLX240802P007500002024-07-10 9:58AM EDT750.0079.350.000.000.00--00.00%
NFLX240802P007550002024-07-19 3:49PM EDT755.00124.750.000.000.00-200.00%
NFLX240802P007600002024-07-22 3:52PM EDT760.00110.120.000.000.00-200.00%
NFLX240802P007700002024-07-22 3:52PM EDT770.00120.150.000.000.00-200.00%
NFLX240802P007800002024-07-22 3:52PM EDT780.00130.000.000.000.00-200.00%
NFLX240802P008000002024-07-19 3:53PM EDT800.00168.380.000.000.00-200.00%
NFLX240802P008050002024-07-19 3:53PM EDT805.00173.410.000.000.00-200.00%
NFLX240802P008100002024-07-19 3:48PM EDT810.00179.530.000.000.00-1200.00%
NFLX240802P008150002024-07-19 3:48PM EDT815.00184.550.000.000.00-200.00%
NFLX240802P008200002024-07-22 11:47AM EDT820.00177.080.000.000.00-200.00%
NFLX240802P008250002024-07-19 3:48PM EDT825.00194.500.000.000.00-200.00%
NFLX240802P008600002024-07-10 3:25PM EDT860.00184.190.000.000.00--00.00%
NFLX240802P008700002024-07-12 1:32PM EDT870.00217.960.000.000.00--00.00%
NFLX240802P008800002024-07-18 1:42PM EDT880.00235.440.000.000.00-400.00%
NFLX240802P009000002024-07-17 11:32AM EDT900.00256.280.000.000.00--00.00%
NFLX240802P009100002024-07-16 10:45AM EDT910.00254.100.000.000.00-600.00%