Singapore markets open in 6 hours 12 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
669.86+0.84 (+0.13%)
As of 02:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250620C001800002024-06-21 10:09AM EDT180.00510.91496.10504.550.00-1693.05%
NFLX250620C001850002024-01-29 11:19AM EDT185.00396.00420.00428.950.00-340.00%
NFLX250620C001900002024-06-07 9:44AM EDT190.00468.78487.00494.750.00-1390.58%
NFLX250620C001950002024-01-26 11:21AM EDT195.00391.00400.00408.000.00-110.00%
NFLX250620C002000002024-06-14 12:30PM EDT200.00482.00477.00486.200.00-21688.54%
NFLX250620C002100002024-03-27 1:01PM EDT210.00420.16362.00370.000.00-110.00%
NFLX250620C002300002023-12-04 1:38PM EDT230.00250.50260.20270.200.00-200.00%
NFLX250620C002400002024-01-24 11:59AM EDT240.00334.00359.10367.950.00--20.00%
NFLX250620C002500002024-02-23 3:43PM EDT250.00355.00393.00402.000.00-140.00%
NFLX250620C002600002024-03-28 2:20PM EDT260.00365.66317.05324.950.00-150.00%
NFLX250620C002700002024-06-04 11:36AM EDT270.00378.50412.00420.600.00-11475.09%
NFLX250620C002800002024-06-21 11:06AM EDT280.00415.75403.00412.000.00-43474.01%
NFLX250620C002900002024-05-07 12:36PM EDT290.00334.00373.00382.000.00-1344.32%
NFLX250620C003000002024-05-15 12:56PM EDT300.00331.68384.00393.000.00-11470.17%
NFLX250620C003100002024-06-04 3:01PM EDT310.00344.60375.50383.950.00-15069.13%
NFLX250620C003200002024-02-15 10:50AM EDT320.00300.50311.85319.500.00-1570.00%
NFLX250620C003300002024-04-17 11:50AM EDT330.00310.53311.00321.000.00-2240.00%
NFLX250620C003400002024-01-24 10:44AM EDT340.00252.02276.10281.700.00-2260.00%
NFLX250620C003500002024-06-03 2:52PM EDT350.00307.55339.00346.900.00-23163.19%
NFLX250620C003600002024-06-14 12:49PM EDT360.00334.63330.40338.950.00-12062.57%
NFLX250620C003700002024-06-14 12:49PM EDT370.00325.86321.50328.450.00-13160.68%
NFLX250620C003800002024-06-10 3:46PM EDT380.00292.33312.70320.200.00-114459.80%
NFLX250620C003900002024-04-16 12:06PM EDT390.00266.57260.95268.000.00-11380.00%
NFLX250620C004000002024-06-17 11:27AM EDT400.00304.65297.80301.450.00-19158.13%
NFLX250620C004100002024-02-02 4:24PM EDT410.00206.05251.05256.150.00-2440.00%
NFLX250620C004200002024-05-29 1:51PM EDT420.00277.25280.90284.250.00-22556.19%
NFLX250620C004300002024-06-17 3:48PM EDT430.00283.13272.65275.850.00-35955.32%
NFLX250620C004400002024-05-08 2:34PM EDT440.00215.87236.95243.300.00-610537.84%
NFLX250620C004500002024-06-17 11:08AM EDT450.00261.72256.05260.500.00-509153.93%
NFLX250620C004600002024-06-21 10:06AM EDT460.00260.79248.05250.750.00-13652.65%
NFLX250620C004700002024-06-21 2:00PM EDT470.00254.05240.00243.150.00-11551.98%
NFLX250620C004800002024-06-20 1:44PM EDT480.00238.05232.15235.100.00-211651.20%
NFLX250620C004900002024-06-17 2:30PM EDT490.00237.25224.55226.200.00-16150.22%
NFLX250620C005000002024-06-25 2:29PM EDT500.00219.10216.90218.90-13.28-5.71%410250.18%
NFLX250620C005100002024-06-21 9:57AM EDT510.00222.35209.30211.000.00-13149.32%
NFLX250620C005200002024-06-24 10:28AM EDT520.00207.45201.80204.600.00-126149.19%
NFLX250620C005300002024-05-22 2:06PM EDT530.00175.25208.40213.550.00-17755.19%
NFLX250620C005400002024-06-14 10:14AM EDT540.00188.78187.70189.450.00-515647.62%
NFLX250620C005500002024-06-24 11:31AM EDT550.00181.15180.80182.450.00-4521847.06%
NFLX250620C005600002024-05-14 1:31PM EDT560.00135.49161.40164.900.00-16141.61%
NFLX250620C005700002024-06-24 12:27PM EDT570.00168.75166.50169.150.00-147646.11%
NFLX250620C005800002024-06-21 10:06AM EDT580.00172.62160.85163.300.00-112345.92%
NFLX250620C005900002024-06-24 11:20AM EDT590.00155.96154.90156.350.00-114245.20%
NFLX250620C006000002024-06-25 12:04PM EDT600.00148.30148.80150.15+0.58+0.39%332644.77%
NFLX250620C006100002024-05-29 3:32PM EDT610.00139.50142.75144.350.00-225844.45%
NFLX250620C006200002024-06-18 1:43PM EDT620.00150.46136.95139.900.00-216644.62%
NFLX250620C006300002024-06-24 12:35PM EDT630.00132.87131.45133.000.00-221843.76%
NFLX250620C006400002024-06-21 3:48PM EDT640.00138.00125.40128.800.00-236743.92%
NFLX250620C006500002024-06-24 2:00PM EDT650.00119.20119.15124.300.00-454743.92%
NFLX250620C006600002024-06-21 2:47PM EDT660.00127.18115.45116.650.00-142642.63%
NFLX250620C006800002024-06-24 2:00PM EDT680.00104.30105.45106.800.00-612542.04%
NFLX250620C007000002024-06-25 12:15PM EDT700.0096.7396.3597.60-0.32-0.33%344441.51%
NFLX250620C007200002024-06-24 3:11PM EDT720.0088.7687.8089.650.00-344741.26%
NFLX250620C007400002024-06-24 3:02PM EDT740.0081.3079.8581.700.00-137040.83%
NFLX250620C007600002024-06-25 2:02PM EDT760.0072.5072.3073.60-1.20-1.63%111140.15%
NFLX250620C007800002024-06-18 9:30AM EDT780.0070.7565.5568.350.00-1513940.37%
NFLX250620C008000002024-06-25 2:29PM EDT800.0060.2059.3560.60-0.31-0.51%9326839.46%
NFLX250620C008200002024-05-28 9:53AM EDT820.0047.7552.6555.450.00-515339.39%
NFLX250620C008400002024-06-18 11:45AM EDT840.0054.0748.1550.050.00-111439.05%
NFLX250620C008600002024-06-24 10:27AM EDT860.0046.6143.8047.700.00-112739.82%
NFLX250620C008800002024-06-14 11:29AM EDT880.0042.5039.4540.950.00-122638.61%
NFLX250620C009000002024-06-24 3:46PM EDT900.0036.2535.7536.700.00-16152338.28%
NFLX250620C009100002024-06-17 1:35PM EDT910.0038.3034.0035.700.00-15338.57%
NFLX250620C009200002024-06-25 10:47AM EDT920.0032.7031.4533.85+9.63+41.74%14738.44%
NFLX250620C009300002024-03-19 2:46PM EDT930.0031.6023.0031.350.00-605837.97%
NFLX250620C009400002024-05-29 3:18PM EDT940.0029.4828.9530.700.00-12038.34%
NFLX250620C009500002024-06-05 2:51PM EDT950.0023.9527.4028.600.00-37837.98%
NFLX250620C009600002024-06-17 11:51AM EDT960.0029.8025.5527.150.00-11237.91%
NFLX250620C009700002024-06-04 3:53PM EDT970.0018.9523.1026.000.00-24537.95%
NFLX250620C009800002024-05-07 12:58PM EDT980.0014.7518.4521.700.00-7836.27%
NFLX250620C009900002024-05-23 1:03PM EDT990.0018.4026.1528.000.00-78440.21%
NFLX250620C010000002024-06-24 2:05PM EDT1,000.0020.7021.2023.10-0.10-0.48%13738.22%
NFLX250620C010100002024-05-23 1:04PM EDT1,010.0016.5023.6525.200.00-3439.94%
NFLX250620C010300002024-05-29 3:18PM EDT1,030.0018.6018.1519.600.00-13537.92%
NFLX250620C010400002024-06-17 10:12AM EDT1,040.0016.5017.2518.10-2.67-13.93%43437.56%
NFLX250620C010500002024-06-18 1:17PM EDT1,050.0020.1516.3518.750.00-828038.48%
NFLX250620C010600002024-06-20 11:49AM EDT1,060.0018.6015.4017.300.00-13338.10%
NFLX250620C010700002024-06-20 11:48AM EDT1,070.0018.1514.5515.700.00-212937.57%
NFLX250620C010800002024-04-19 12:50PM EDT1,080.006.656.9512.600.00-242435.89%
NFLX250620C010900002024-04-19 11:28AM EDT1,090.006.406.6511.900.00-51835.84%
NFLX250620C011000002024-06-24 3:54PM EDT1,100.0011.4012.5513.400.00-29637.42%
NFLX250620C011100002024-06-25 2:32PM EDT1,110.0012.3512.3013.15-0.10-0.79%4747637.70%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250620P001800002024-06-20 10:01AM EDT180.000.630.101.000.00-137055.69%
NFLX250620P001850002024-03-14 3:01PM EDT185.001.500.009.600.00-141276.70%
NFLX250620P001900002024-02-26 4:40PM EDT190.003.200.009.600.00-13675.19%
NFLX250620P001950002023-12-07 2:59PM EDT195.004.851.7310.000.00-4376.83%
NFLX250620P002000002024-06-07 3:27PM EDT200.000.710.002.500.00-14557.42%
NFLX250620P002100002024-04-29 9:30AM EDT210.002.810.000.000.00-12,14225.00%
NFLX250620P002200002024-05-14 3:34PM EDT220.001.400.002.510.00-225453.16%
NFLX250620P002300002024-05-14 3:32PM EDT230.001.480.005.250.00-85857.59%
NFLX250620P002400002024-02-14 10:46AM EDT240.004.100.009.600.00-17862.13%
NFLX250620P002500002024-06-04 9:34AM EDT250.002.000.000.000.00-101,21125.00%
NFLX250620P002600002024-05-20 11:14AM EDT260.002.750.005.500.00-314851.89%
NFLX250620P002700002024-05-06 1:03PM EDT270.003.700.008.800.00-21254.65%
NFLX250620P002800002024-06-12 1:43PM EDT280.003.850.008.500.00-58552.31%
NFLX250620P002900002024-06-10 10:08AM EDT290.003.160.008.750.00-1510750.72%
NFLX250620P003000002024-05-29 3:52PM EDT300.003.500.009.000.00-122957.45%
NFLX250620P003100002024-05-02 11:01AM EDT310.007.200.7010.000.00-1010056.91%
NFLX250620P003200002024-06-11 12:42PM EDT320.004.620.009.600.00-121254.33%
NFLX250620P003300002024-06-24 10:12AM EDT330.004.500.050.000.00-16112.50%
NFLX250620P003400002024-06-06 1:05PM EDT340.004.303.5010.000.00-122051.07%
NFLX250620P003500002024-06-21 2:50PM EDT350.004.450.000.000.00-281312.50%
NFLX250620P003600002024-06-18 3:44PM EDT360.005.251.100.000.00-126812.50%
NFLX250620P003700002024-06-06 12:57PM EDT370.007.211.000.000.00-120612.50%
NFLX250620P003800002024-06-12 1:43PM EDT380.007.902.0011.000.00-518945.19%
NFLX250620P003900002024-06-24 1:32PM EDT390.007.686.757.350.00-634139.13%
NFLX250620P004000002024-06-24 10:50AM EDT400.008.407.658.100.00-644938.55%
NFLX250620P004100002024-06-24 3:52PM EDT410.009.058.509.000.00-176338.09%
NFLX250620P004200002024-06-20 1:45PM EDT420.0010.409.5010.000.00-544837.66%
NFLX250620P004300002024-06-25 10:20AM EDT430.0011.8010.5511.10+0.80+7.27%280937.25%
NFLX250620P004400002024-06-24 2:44PM EDT440.0012.4511.7512.350.00-354636.91%
NFLX250620P004500002024-06-25 10:20AM EDT450.0013.5513.0513.60-0.20-1.45%289536.48%
NFLX250620P004600002024-06-24 9:59AM EDT460.0014.6014.4515.950.00-120536.84%
NFLX250620P004700002024-06-18 1:52PM EDT470.0015.7313.9017.100.00-18136.16%
NFLX250620P004800002024-06-24 11:09AM EDT480.0018.5017.0018.250.00-146635.43%
NFLX250620P004900002024-06-21 2:26PM EDT490.0019.1018.5020.000.00-220535.07%
NFLX250620P005000002024-06-25 10:26AM EDT500.0021.7221.2523.05+1.30+6.37%10057735.45%
NFLX250620P005100002024-06-14 11:31AM EDT510.0024.5523.3024.650.00-48534.82%
NFLX250620P005200002024-06-25 10:26AM EDT520.0026.0625.5026.25+0.80+3.17%10040734.15%
NFLX250620P005300002024-06-17 3:12PM EDT530.0027.7625.6030.600.00-125234.92%
NFLX250620P005400002024-06-24 9:30AM EDT540.0029.0530.4032.250.00-218334.13%
NFLX250620P005500002024-06-25 2:29PM EDT550.0033.5533.0534.20+0.05+0.15%527033.45%
NFLX250620P005600002024-06-14 11:31AM EDT560.0036.9834.7038.600.00-230133.91%
NFLX250620P005700002024-06-21 9:42AM EDT570.0038.4438.5040.700.00-116133.18%
NFLX250620P005800002024-06-20 9:35AM EDT580.0041.8241.9043.900.00-1012632.89%
NFLX250620P005900002024-06-21 1:35PM EDT590.0043.7045.3546.300.00-119532.19%
NFLX250620P006000002024-06-24 1:47PM EDT600.0051.1048.0052.000.00-5550932.84%
NFLX250620P006100002024-06-21 9:42AM EDT610.0051.2252.4055.150.00-233132.32%
NFLX250620P006200002024-06-21 2:52PM EDT620.0053.7056.0557.750.00-4813831.51%
NFLX250620P006300002024-06-21 3:08PM EDT630.0058.0960.2561.900.00-57631.27%
NFLX250620P006400002024-06-18 10:34AM EDT640.0064.1164.5067.150.00-102731.40%
NFLX250620P006500002024-06-25 2:20PM EDT650.0069.6568.5570.65-1.65-2.31%218630.76%
NFLX250620P006600002024-06-24 3:07PM EDT660.0074.5073.6575.300.00-12930.51%
NFLX250620P006800002024-06-21 3:38PM EDT680.0078.5083.2585.200.00-125630.01%
NFLX250620P007000002024-06-18 3:57PM EDT700.0089.1893.7595.900.00-22629.54%
NFLX250620P007200002024-04-23 11:20AM EDT720.00167.580.000.000.00--20.00%
NFLX250620P007400002024-02-02 4:37PM EDT740.00188.80154.70157.750.00-2143.08%
NFLX250620P007600002024-03-08 3:49PM EDT760.00179.40157.20161.550.00-2239.34%
NFLX250620P007800002024-04-23 9:55AM EDT780.00219.250.000.000.00-220.00%
NFLX250620P008000002024-05-09 11:08AM EDT800.00197.87174.55179.150.00-312034.94%
NFLX250620P008200002024-02-13 12:44PM EDT820.00264.75219.45226.400.00-2147.51%
NFLX250620P008400002024-05-09 11:08AM EDT840.00231.65206.30211.050.00-312035.32%
NFLX250620P008600002024-04-12 3:27PM EDT860.00249.17249.15253.700.00-4046.25%
NFLX250620P009000002024-04-12 3:28PM EDT900.00284.47285.00294.000.00-2049.70%
NFLX250620P009100002024-02-12 3:40PM EDT910.00350.40301.30306.700.00--050.49%
NFLX250620P009500002024-03-07 2:56PM EDT950.00341.00315.45319.600.00--843.13%
NFLX250620P009800002024-06-17 1:24PM EDT980.00303.98308.15312.600.00--121.44%
NFLX250620P009900002024-06-17 10:51AM EDT990.00318.25315.00324.000.00--123.80%
NFLX250620P010000002024-03-01 2:47PM EDT1,000.00384.98388.00398.000.00-8056.54%
NFLX250620P010100002024-06-17 10:49AM EDT1,010.00337.67335.00344.000.00--124.73%
NFLX250620P010500002024-06-17 9:47AM EDT1,050.00383.48375.00384.000.00--026.50%
NFLX250620P011000002024-04-24 12:56PM EDT1,100.00548.07449.00458.000.00--046.34%
NFLX250620P011100002024-06-17 1:24PM EDT1,110.00432.78435.00443.050.00--027.58%