Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
670.60+17.34 (+2.65%)
As of 11:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816C003300002024-06-03 1:00PM EDT330.00303.37344.65347.650.00-11109.38%
NFLX240816C003500002024-05-29 12:10PM EDT350.00318.00325.50327.900.00--5103.69%
NFLX240816C003700002024-05-31 1:46PM EDT370.00269.51306.65309.050.00-11100.14%
NFLX240816C004550002024-05-31 3:50PM EDT455.00191.50223.10225.250.00-1174.03%
NFLX240816C004600002024-06-05 10:20AM EDT460.00185.34217.15219.750.00--370.65%
NFLX240816C004700002024-06-03 2:45PM EDT470.00168.29207.35210.600.00-3368.72%
NFLX240816C004800002024-06-13 2:30PM EDT480.00181.01198.15201.000.00-1166.89%
NFLX240816C004850002024-06-13 3:51PM EDT485.00176.34194.00196.000.00-11266.21%
NFLX240816C005000002024-05-31 1:55PM EDT500.00144.70178.50181.650.00-4161.64%
NFLX240816C005100002024-05-30 1:35PM EDT510.00150.30170.00172.450.00-4460.71%
NFLX240816C005200002024-06-05 3:14PM EDT520.00137.59160.75162.400.00--558.19%
NFLX240816C005250002024-05-31 3:50PM EDT525.00126.10154.85158.000.00-1156.36%
NFLX240816C005300002024-06-10 9:33AM EDT530.00120.72150.25153.150.00-2555.28%
NFLX240816C005400002024-06-11 2:26PM EDT540.00118.10141.50144.000.00-1253.87%
NFLX240816C005500002024-06-11 2:26PM EDT550.00109.37132.45135.250.00-11852.39%
NFLX240816C005600002024-06-07 10:34AM EDT560.0099.75123.80125.800.00-51450.57%
NFLX240816C005650002024-06-03 12:22PM EDT565.0085.16119.05121.600.00-52051.42%
NFLX240816C005700002024-06-10 10:25AM EDT570.0085.30114.45116.650.00-61949.83%
NFLX240816C005750002024-06-11 1:57PM EDT575.0086.30110.95112.900.00-22449.79%
NFLX240816C005800002024-06-14 10:22AM EDT580.00105.35107.50108.80+16.30+18.30%135749.24%
NFLX240816C005850002024-06-13 9:38AM EDT585.0078.55101.65104.050.00-1547.85%
NFLX240816C005900002024-06-07 2:08PM EDT590.0074.9098.20100.500.00-11047.86%
NFLX240816C005950002024-06-11 10:42AM EDT595.0071.5094.7096.250.00-21446.99%
NFLX240816C006000002024-06-14 10:22AM EDT600.0089.2589.7591.80+14.25+19.00%1311245.86%
NFLX240816C006050002024-06-07 10:34AM EDT605.0065.9587.0588.400.00-91045.85%
NFLX240816C006100002024-06-11 1:47PM EDT610.0060.8482.2585.250.00-13146.02%
NFLX240816C006150002024-06-13 1:14PM EDT615.0064.4579.2081.550.00-14945.53%
NFLX240816C006200002024-06-13 3:04PM EDT620.0074.5376.0077.05+13.58+22.28%23844.17%
NFLX240816C006250002024-06-14 11:20AM EDT625.0072.8071.7573.85+15.28+26.56%22744.08%
NFLX240816C006300002024-06-14 11:36AM EDT630.0070.2268.1070.30+19.42+38.23%197843.56%
NFLX240816C006350002024-06-14 11:31AM EDT635.0067.6065.3567.25+15.80+30.50%135243.47%
NFLX240816C006400002024-06-14 11:23AM EDT640.0062.0961.3563.65+14.64+30.85%1715342.78%
NFLX240816C006450002024-06-14 11:29AM EDT645.0060.4258.2560.95+13.52+28.83%2654542.87%
NFLX240816C006500002024-06-14 11:20AM EDT650.0056.8556.1057.30+13.25+30.39%3121742.00%
NFLX240816C006550002024-06-14 11:29AM EDT655.0053.9853.2054.15+13.27+32.60%1314041.53%
NFLX240816C006600002024-06-14 11:36AM EDT660.0051.5850.3051.35+15.10+41.39%1609841.31%
NFLX240816C006650002024-06-14 11:14AM EDT665.0048.2047.8549.10+12.15+33.70%725941.50%
NFLX240816C006700002024-06-14 11:22AM EDT670.0046.3345.1545.90+11.63+33.52%645840.77%
NFLX240816C006750002024-06-14 11:30AM EDT675.0043.6042.8543.40+12.33+39.43%9334240.59%
NFLX240816C006800002024-06-14 11:12AM EDT680.0039.9440.4040.90+9.94+33.13%2215540.33%
NFLX240816C006850002024-06-14 11:01AM EDT685.0038.7238.1538.70+13.17+51.55%285240.26%
NFLX240816C006900002024-06-14 11:23AM EDT690.0035.4035.7536.30+9.65+37.48%84739.94%
NFLX240816C006950002024-06-14 9:53AM EDT695.0030.6034.0034.95+6.63+27.66%13840.49%
NFLX240816C007000002024-06-14 11:33AM EDT700.0032.6531.6032.55+9.95+43.83%7923740.02%
NFLX240816C007050002024-06-14 10:56AM EDT705.0028.3529.1030.40+7.30+34.68%14239.69%
NFLX240816C007100002024-06-14 11:11AM EDT710.0028.7127.0028.55+10.71+59.50%522539.57%
NFLX240816C007150002024-06-13 3:48PM EDT715.0018.7025.9526.550.00-38739.22%
NFLX240816C007200002024-06-14 11:26AM EDT720.0025.0024.2524.90+8.25+49.25%164939.13%
NFLX240816C007250002024-06-14 11:31AM EDT725.0023.6222.5023.50+10.12+74.96%104339.21%
NFLX240816C007300002024-06-14 11:14AM EDT730.0021.2521.3521.85+8.10+61.60%2213238.97%
NFLX240816C007350002024-06-13 10:54AM EDT735.0018.0219.8520.40+6.42+55.34%14038.86%
NFLX240816C007400002024-06-14 9:55AM EDT740.0016.3018.3518.95+5.61+52.48%11738.66%
NFLX240816C007450002024-06-14 9:55AM EDT745.0015.1517.3518.00+5.04+49.85%32138.92%
NFLX240816C007500002024-06-14 11:28AM EDT750.0016.3516.0516.40+6.35+63.50%3911138.42%
NFLX240816C007550002024-06-14 11:27AM EDT755.0015.5014.9015.40+6.95+81.29%7738.49%
NFLX240816C007600002024-06-14 11:25AM EDT760.0014.1513.8514.45+5.90+71.52%72738.56%
NFLX240816C007650002024-06-14 11:02AM EDT765.0012.5012.9013.40+6.00+92.31%1438.45%
NFLX240816C007700002024-06-13 1:03PM EDT770.009.7012.1512.50+2.53+35.29%22738.44%
NFLX240816C007750002024-06-13 10:18AM EDT775.006.1011.1011.800.00-101338.62%
NFLX240816C007800002024-06-12 3:14PM EDT780.006.0510.5010.800.00-3438.36%
NFLX240816C007850002024-06-07 3:53PM EDT785.009.249.5510.05+3.99+76.00%1538.35%
NFLX240816C007900002024-06-13 1:43PM EDT790.008.008.759.60+2.55+46.79%11538.70%
NFLX240816C007950002024-06-14 9:53AM EDT795.007.038.058.65+2.66+60.87%13638.29%
NFLX240816C008000002024-06-14 11:16AM EDT800.007.697.658.70+3.74+94.68%813739.27%
NFLX240816C008050002024-06-03 1:38PM EDT805.003.267.058.200.00-2339.43%
NFLX240816C008100002024-06-14 10:50AM EDT810.006.106.556.90+1.53+33.48%3738.25%
NFLX240816C008150002024-05-31 9:44AM EDT815.004.006.006.400.00-2238.26%
NFLX240816C008200002024-06-12 9:35AM EDT820.003.295.306.200.00-73938.74%
NFLX240816C008250002024-06-14 10:01AM EDT825.005.055.205.50+2.35+87.04%11938.28%
NFLX240816C008300002024-06-06 10:26AM EDT830.003.554.755.000.00-1238.10%
NFLX240816C008350002024-06-14 11:14AM EDT835.004.504.104.65+2.30+104.55%1438.16%
NFLX240816C008400002024-06-06 10:01AM EDT840.002.864.104.400.00-2338.38%
NFLX240816C008450002024-06-13 10:50AM EDT845.001.793.604.350.00-1239.01%
NFLX240816C008500002024-06-13 2:54PM EDT850.003.223.503.90+1.22+61.00%15438.72%
NFLX240816C008650002024-06-07 9:37AM EDT865.001.752.552.950.00-1138.39%
NFLX240816C008750002024-06-05 3:54PM EDT875.001.502.112.760.00-2239.15%
NFLX240816C008850002024-06-14 9:46AM EDT885.001.501.912.54+0.80+114.29%1339.76%
NFLX240816C008950002024-06-11 12:12PM EDT895.000.771.221.960.00-3439.02%
NFLX240816C009000002024-06-13 10:16AM EDT900.000.771.101.760.00-49238.84%
NFLX240816C009600002024-06-06 3:03PM EDT960.000.400.201.050.00-7841.86%
NFLX240816C009650002024-06-04 11:17AM EDT965.000.220.161.020.00-1142.18%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816P003150002024-06-03 3:40PM EDT315.000.290.010.610.00-2273.14%
NFLX240816P003700002024-06-07 2:38PM EDT370.000.320.010.690.00-1159.52%
NFLX240816P003750002024-05-28 11:07AM EDT375.000.390.010.700.00-1158.40%
NFLX240816P003950002024-06-13 1:32PM EDT395.000.400.000.770.00-101154.15%
NFLX240816P004000002024-06-14 10:55AM EDT400.000.500.340.57-0.06-10.71%51254.15%
NFLX240816P004050002024-05-28 12:07PM EDT405.000.580.010.820.00-101352.34%
NFLX240816P004100002024-06-13 2:59PM EDT410.000.320.210.850.00-1152.88%
NFLX240816P004200002024-06-11 12:36PM EDT420.000.580.030.920.00--254.75%
NFLX240816P004250002024-05-29 1:27PM EDT425.000.740.040.950.00-11153.78%
NFLX240816P004300002024-05-28 12:07PM EDT430.000.870.071.000.00-11253.00%
NFLX240816P004350002024-05-24 11:23AM EDT435.000.860.111.040.00-2252.10%
NFLX240816P004400002024-05-31 3:35PM EDT440.001.120.161.090.00-2251.28%
NFLX240816P004500002024-06-14 10:36AM EDT450.001.000.701.21+0.14+16.28%11049.74%
NFLX240816P004550002024-06-12 1:30PM EDT455.001.000.511.280.00--249.01%
NFLX240816P004600002024-06-07 1:34PM EDT460.001.100.561.370.00-2448.38%
NFLX240816P004650002024-06-12 1:29PM EDT465.001.160.631.460.00-22447.71%
NFLX240816P004700002024-06-12 2:10PM EDT470.000.820.711.560.00-21447.07%
NFLX240816P004750002024-06-13 1:19PM EDT475.001.300.801.670.00-2946.45%
NFLX240816P004800002024-06-12 10:59AM EDT480.001.160.801.800.00-11445.89%
NFLX240816P004850002024-06-14 11:02AM EDT485.001.431.231.93-1.32-48.00%3545.29%
NFLX240816P004900002024-06-12 12:32PM EDT490.001.941.172.080.00-5744.74%
NFLX240816P004950002024-06-13 2:19PM EDT495.001.521.482.230.00-1944.14%
NFLX240816P005000002024-06-14 9:32AM EDT500.002.191.752.42-0.36-14.12%2112543.67%
NFLX240816P005050002024-06-13 1:14PM EDT505.002.512.002.610.00-12343.13%
NFLX240816P005100002024-06-12 2:30PM EDT510.003.051.802.800.00-1842.55%
NFLX240816P005150002024-06-14 10:20AM EDT515.002.472.352.73-0.78-24.00%13541.09%
NFLX240816P005200002024-06-14 9:30AM EDT520.003.352.662.98-0.19-5.37%35040.66%
NFLX240816P005250002024-06-12 3:57PM EDT525.003.893.003.250.00-564940.23%
NFLX240816P005300002024-06-14 9:30AM EDT530.003.273.353.55-1.42-30.28%44939.83%
NFLX240816P005350002024-06-14 11:13AM EDT535.003.803.704.15-0.75-16.48%33840.12%
NFLX240816P005400002024-06-14 11:13AM EDT540.004.204.054.30-1.35-24.32%86339.20%
NFLX240816P005450002024-06-14 10:44AM EDT545.004.724.104.70-2.48-34.44%14638.83%
NFLX240816P005500002024-06-14 10:25AM EDT550.005.054.905.15-0.78-13.38%2624138.49%
NFLX240816P005550002024-06-14 10:44AM EDT555.005.735.405.60-2.52-30.55%165838.09%
NFLX240816P005600002024-06-14 10:53AM EDT560.006.075.956.25-2.13-25.98%5215837.99%
NFLX240816P005650002024-06-14 9:35AM EDT565.007.556.506.95-1.50-16.57%157337.88%
NFLX240816P005700002024-06-14 11:26AM EDT570.007.307.157.45-2.76-27.44%234437.34%
NFLX240816P005750002024-06-13 1:22PM EDT575.0010.057.858.150.00-27037.06%
NFLX240816P005800002024-06-14 10:53AM EDT580.008.828.558.90-3.14-26.25%12712436.78%
NFLX240816P005850002024-06-14 10:35AM EDT585.009.739.359.65-2.80-22.35%324436.41%
NFLX240816P005900002024-06-14 11:16AM EDT590.0010.5010.2510.55-2.50-19.23%425036.18%
NFLX240816P005950002024-06-14 10:43AM EDT595.0011.8011.2011.80-2.20-15.71%219736.32%
NFLX240816P006000002024-06-14 11:02AM EDT600.0012.6612.2512.60-2.32-15.49%5016835.77%
NFLX240816P006050002024-06-14 11:27AM EDT605.0013.6213.3514.10-2.98-17.95%1210636.01%
NFLX240816P006100002024-06-14 10:54AM EDT610.0015.1514.1015.15-3.92-20.56%612335.60%
NFLX240816P006150002024-06-13 2:05PM EDT615.0020.1015.8516.500.00-1327635.45%
NFLX240816P006200002024-06-14 10:30AM EDT620.0016.9017.1017.75-4.55-21.21%87535.10%
NFLX240816P006250002024-06-14 10:58AM EDT625.0019.3518.4519.35-4.20-17.83%13835.04%
NFLX240816P006300002024-06-14 11:29AM EDT630.0020.4220.0020.75-6.40-23.86%117134.67%
NFLX240816P006350002024-06-14 10:30AM EDT635.0022.5021.7522.25-4.60-16.97%223534.32%
NFLX240816P006400002024-06-14 11:26AM EDT640.0023.8023.4524.00-6.90-22.48%128534.13%
NFLX240816P006450002024-06-14 10:15AM EDT645.0026.0625.1526.50-6.04-18.82%3024034.56%
NFLX240816P006500002024-06-14 11:26AM EDT650.0027.5627.2027.85-5.79-17.36%1711333.80%
NFLX240816P006550002024-06-14 11:29AM EDT655.0029.6829.2029.90-6.33-17.58%76933.61%
NFLX240816P006600002024-06-14 10:11AM EDT660.0033.2531.2532.60-5.50-14.19%855933.92%
NFLX240816P006650002024-06-14 9:45AM EDT665.0037.8633.7534.45-7.99-17.43%110033.36%
NFLX240816P006700002024-06-14 11:37AM EDT670.0036.5036.2036.95-9.65-20.91%202433.30%
NFLX240816P006750002024-06-14 11:19AM EDT675.0039.0038.7539.45-17.70-31.22%3133.14%
NFLX240816P007000002024-05-31 1:55PM EDT700.0076.8052.1053.450.00-5532.27%
NFLX240816P007150002024-06-05 12:14PM EDT715.0082.7862.0563.100.00-2231.76%
NFLX240816P007250002024-06-06 9:30AM EDT725.0086.1068.5570.350.00-4531.75%
NFLX240816P007500002024-05-23 2:57PM EDT750.00121.3386.8588.900.00--130.53%
NFLX240816P009000002024-05-23 2:55PM EDT900.00268.89225.10227.750.00--00.00%
NFLX240816P009500002024-05-23 2:57PM EDT950.00319.08275.20277.700.00--00.00%