Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
464.39-5.81 (-1.24%)
As of 12:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201016C002400002020-09-09 1:42PM EDT240.00263.05223.40225.950.00-6799.22%
NFLX201016C002500002020-09-17 12:11PM EDT250.00217.85212.65216.200.00-333374.61%
NFLX201016C002550002020-09-08 9:38AM EDT255.00248.65208.00211.100.00-2284.67%
NFLX201016C002650002020-08-25 9:36AM EDT265.00223.29197.55201.100.00--1112.60%
NFLX201016C002850002020-09-11 3:09PM EDT285.00206.15178.45181.400.00-2482.23%
NFLX201016C002900002020-09-10 10:49AM EDT290.00203.40173.60176.350.00-2680.66%
NFLX201016C003100002020-09-14 1:32PM EDT310.00162.95153.95156.500.00-1674.66%
NFLX201016C003200002020-09-16 9:49AM EDT320.00174.70144.20146.550.00-31771.56%
NFLX201016C003250002020-09-17 12:50PM EDT325.00140.18139.05141.700.00-1968.99%
NFLX201016C003350002020-09-17 11:44AM EDT335.00137.20129.50131.850.00-3467.19%
NFLX201016C003400002020-09-15 2:22PM EDT340.00133.40124.10126.950.00-3863.11%
NFLX201016C003500002020-09-16 1:24PM EDT350.00139.65114.85117.250.00-61862.74%
NFLX201016C003600002020-09-16 9:47AM EDT360.00135.75106.00108.200.00-2564.45%
NFLX201016C003650002020-09-17 3:56PM EDT365.00103.57100.35102.60-3.00-2.82%11557.93%
NFLX201016C003700002020-09-18 11:37AM EDT370.00100.0095.8097.80-5.00-4.76%3457.26%
NFLX201016C003750002020-09-17 10:23AM EDT375.0099.9589.7093.050.00-2852.11%
NFLX201016C003800002020-09-16 11:55AM EDT380.00113.4086.0088.250.00-2553.66%
NFLX201016C003850002020-09-16 9:44AM EDT385.0085.8081.2584.55-29.70-25.71%2554.59%
NFLX201016C003900002020-09-17 12:25PM EDT390.0079.8577.1579.300.00-133853.15%
NFLX201016C003950002020-09-17 1:57PM EDT395.0076.1271.9574.300.00-1554.39%
NFLX201016C004000002020-09-18 10:19AM EDT400.0072.8868.2570.25-0.12-0.16%219351.25%
NFLX201016C004050002020-09-14 9:34AM EDT405.0068.5063.1565.55-2.00-2.84%21752.53%
NFLX201016C004100002020-09-18 11:34AM EDT410.0063.5759.5061.60+1.04+1.66%311552.54%
NFLX201016C004150002020-09-16 3:42PM EDT415.0073.6655.2057.550.00-42051.94%
NFLX201016C004200002020-09-18 10:44AM EDT420.0054.6551.5553.60+1.35+2.53%83751.34%
NFLX201016C004250002020-09-18 9:30AM EDT425.0055.4747.5548.65+4.84+9.56%11848.02%
NFLX201016C004300002020-09-18 11:14AM EDT430.0047.7243.8544.65-1.44-2.93%723846.92%
NFLX201016C004350002020-09-18 12:21PM EDT435.0042.8240.6542.30-1.06-2.42%41849.28%
NFLX201016C004400002020-09-18 11:35AM EDT440.0039.0037.2537.95-2.35-5.68%516346.83%
NFLX201016C004450002020-09-17 1:39PM EDT445.0037.9534.0035.050.00-144447.22%
NFLX201016C004500002020-09-18 12:35PM EDT450.0032.0230.5031.40-3.48-9.80%6715045.76%
NFLX201016C004550002020-09-18 11:06AM EDT455.0029.1027.8529.10-2.35-7.47%72146.68%
NFLX201016C004600002020-09-18 12:39PM EDT460.0025.5925.3525.75-3.91-13.25%13016345.22%
NFLX201016C004650002020-09-18 12:31PM EDT465.0024.2222.7523.25-2.08-7.91%1459545.10%
NFLX201016C004700002020-09-18 12:38PM EDT470.0020.7520.6021.10-3.45-14.26%13952745.33%
NFLX201016C004750002020-09-18 12:28PM EDT475.0019.3518.4518.90-2.57-11.72%13951745.15%
NFLX201016C004800002020-09-18 12:37PM EDT480.0016.7316.3516.70-3.07-15.51%14249144.65%
NFLX201016C004850002020-09-18 12:38PM EDT485.0014.9114.8015.10-2.59-14.80%471,41745.01%
NFLX201016C004900002020-09-18 12:08PM EDT490.0015.4013.0013.40-0.40-2.53%872,13044.89%
NFLX201016C004950002020-09-18 12:30PM EDT495.0012.6511.6512.05-0.75-5.60%6253845.20%
NFLX201016C005000002020-09-18 12:40PM EDT500.0010.5010.5010.75-2.25-17.65%4077,77245.34%
NFLX201016C005050002020-09-18 12:37PM EDT505.009.559.309.50-0.60-5.91%788,38845.31%
NFLX201016C005100002020-09-18 12:27PM EDT510.008.838.258.45-1.32-13.00%1641,52945.48%
NFLX201016C005150002020-09-18 12:20PM EDT515.008.017.407.60-0.30-3.61%6782145.89%
NFLX201016C005200002020-09-18 12:32PM EDT520.006.906.556.80-1.18-14.60%1602,68746.20%
NFLX201016C005250002020-09-18 12:38PM EDT525.005.955.856.10-1.23-17.13%3121,62446.57%
NFLX201016C005300002020-09-18 12:17PM EDT530.005.505.205.45-0.97-14.99%1,0261,81146.87%
NFLX201016C005350002020-09-18 12:31PM EDT535.004.974.704.95-0.39-7.28%5248647.42%
NFLX201016C005400002020-09-18 12:38PM EDT540.004.294.204.45-0.95-18.13%54294447.81%
NFLX201016C005450002020-09-18 12:33PM EDT545.004.253.804.05-0.46-9.77%492,18148.36%
NFLX201016C005500002020-09-18 12:41PM EDT550.003.403.403.60-0.80-19.05%47214,27248.57%
NFLX201016C005550002020-09-18 12:37PM EDT555.003.203.103.30-0.60-15.79%611,12149.19%
NFLX201016C005600002020-09-18 12:29PM EDT560.003.002.883.05-0.45-13.04%4801,07549.89%
NFLX201016C005650002020-09-18 12:40PM EDT565.002.622.602.70-0.24-8.39%2437250.03%
NFLX201016C005700002020-09-18 12:22PM EDT570.002.502.402.48-0.30-10.71%9190550.42%
NFLX201016C005750002020-09-18 12:17PM EDT575.002.402.202.26-0.18-6.98%5030550.93%
NFLX201016C005800002020-09-18 12:09PM EDT580.002.102.012.12-0.23-9.87%45349051.58%
NFLX201016C005850002020-09-18 11:53AM EDT585.002.051.851.98-0.01-0.49%2115852.21%
NFLX201016C005900002020-09-18 12:21PM EDT590.001.871.711.88+0.04+2.19%6326552.94%
NFLX201016C005950002020-09-18 10:57AM EDT595.001.501.581.78-0.11-6.83%58953.64%
NFLX201016C006000002020-09-18 12:38PM EDT600.001.541.511.58-0.21-12.00%3713,04254.13%
NFLX201016C006050002020-09-18 11:48AM EDT605.001.521.411.53+0.05+3.40%414554.94%
NFLX201016C006100002020-09-18 12:08PM EDT610.001.481.291.53+0.23+18.40%322055.84%
NFLX201016C006150002020-09-18 12:41PM EDT615.001.271.221.39+0.01+0.79%36556.32%
NFLX201016C006200002020-09-18 9:36AM EDT620.001.221.131.370.00-116557.15%
NFLX201016C006250002020-09-17 2:13PM EDT625.001.201.061.300.00-618957.81%
NFLX201016C006300002020-09-18 10:18AM EDT630.001.100.991.22+0.05+4.76%82,07658.36%
NFLX201016C006350002020-09-18 10:54AM EDT635.000.910.931.18-0.04-4.21%55859.11%
NFLX201016C006400002020-09-18 12:19PM EDT640.000.980.881.12-0.02-2.00%39059.74%
NFLX201016C006450002020-09-17 10:25AM EDT645.001.080.821.070.00-216460.34%
NFLX201016C006500002020-09-18 11:58AM EDT650.000.900.780.99+0.03+3.45%2112,47160.84%
NFLX201016C006550002020-09-18 11:58AM EDT655.000.850.741.01+0.01+1.19%110561.84%
NFLX201016C006600002020-09-17 3:42PM EDT660.000.760.710.940.00-479862.38%
NFLX201016C006650002020-09-17 11:55AM EDT665.000.660.680.910.00-110963.09%
NFLX201016C006700002020-09-17 2:26PM EDT670.000.730.650.880.00-23563.79%
NFLX201016C006750002020-09-18 11:11AM EDT675.000.730.630.83+0.03+4.29%27564.38%
NFLX201016C006800002020-09-17 1:00PM EDT680.000.580.600.81-0.11-15.94%47265.09%
NFLX201016C006850002020-09-16 1:54PM EDT685.000.850.580.760.00-46265.63%
NFLX201016C006900002020-09-16 9:50AM EDT690.000.800.560.750.00-14766.41%
NFLX201016C006950002020-09-15 12:36PM EDT695.000.740.540.730.00-24167.11%
NFLX201016C007000002020-09-18 9:49AM EDT700.000.510.530.70+0.06+13.33%681,11867.77%
NFLX201016C007050002020-09-18 10:15AM EDT705.000.530.510.68+0.03+6.00%12468.43%
NFLX201016C007100002020-09-18 10:15AM EDT710.000.500.490.66-0.05-9.09%11069.07%
NFLX201016C007150002020-09-08 12:42PM EDT715.002.420.470.640.00-1369.68%
NFLX201016C007200002020-09-08 3:00PM EDT720.001.760.440.620.00-41570.17%
NFLX201016C007250002020-09-15 2:17PM EDT725.000.600.400.600.00-81370.53%
NFLX201016C007300002020-09-15 1:25PM EDT730.000.560.410.580.00-231771.34%
NFLX201016C007350002020-09-03 11:08AM EDT735.004.000.200.570.00-1769.92%
NFLX201016C007400002020-09-18 10:22AM EDT740.000.450.400.55-0.37-45.12%31872.75%
NFLX201016C007450002020-09-16 11:06AM EDT745.000.560.180.540.00-21671.05%
NFLX201016C007500002020-09-15 3:40PM EDT750.000.350.360.520.00-39573.78%
NFLX201016C007550002020-09-09 9:48AM EDT755.000.240.350.500.00-21074.27%
NFLX201016C007600002020-09-18 11:37AM EDT760.000.400.320.40+0.10+33.33%513273.58%
NFLX201016C007650002020-09-16 9:35AM EDT765.000.620.330.490.00-12775.64%
NFLX201016C007700002020-09-15 12:06PM EDT770.000.480.170.480.00-14474.32%
NFLX201016C007750002020-09-11 11:07AM EDT775.000.500.150.460.00-182374.56%
NFLX201016C007800002020-09-03 1:15PM EDT780.002.300.300.450.00-3477.25%
NFLX201016C007850002020-09-16 3:54PM EDT785.000.380.130.45+0.03+8.57%3475.68%
NFLX201016C007900002020-09-18 10:14AM EDT790.000.270.270.44-0.01-3.57%18778.32%
NFLX201016C007950002020-09-11 11:00AM EDT795.000.450.210.430.00-1878.13%
NFLX201016C008000002020-09-17 3:10PM EDT800.000.200.230.420.00-168279.05%
NFLX201016C008050002020-09-16 2:09PM EDT805.000.400.250.410.00-1579.98%
NFLX201016C008100002020-09-04 9:38AM EDT810.001.450.250.400.00-1180.57%
NFLX201016C008150002020-09-14 2:41PM EDT815.000.200.000.390.00-111576.76%
NFLX201016C008200002020-09-18 11:28AM EDT820.000.270.230.280.00-17123679.83%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201016P002400002020-09-17 3:57PM EDT240.000.080.060.100.00-14021686.13%
NFLX201016P002450002020-09-14 9:30AM EDT245.000.230.060.390.00-2493.65%
NFLX201016P002500002020-09-15 9:30AM EDT250.000.140.000.270.00-92985.74%
NFLX201016P002700002020-09-15 9:30AM EDT270.000.160.050.390.00-1380.32%
NFLX201016P002750002020-09-11 11:16AM EDT275.000.240.150.270.00-22077.44%
NFLX201016P002800002020-08-21 2:37PM EDT280.000.190.110.420.00-1377.15%
NFLX201016P002850002020-09-14 2:17PM EDT285.000.300.150.390.00-61174.90%
NFLX201016P002900002020-09-14 10:33AM EDT290.000.330.210.360.00-2473.00%
NFLX201016P002950002020-09-17 11:52AM EDT295.000.360.240.510.00-6273.24%
NFLX201016P003000002020-09-17 3:10PM EDT300.000.450.280.470.00-199470.85%
NFLX201016P003050002020-09-11 2:17PM EDT305.000.620.320.490.00-1269.19%
NFLX201016P003100002020-09-15 11:16AM EDT310.000.270.360.450.00-217566.80%
NFLX201016P003150002020-09-17 2:39PM EDT315.000.510.400.620.00-22866.70%
NFLX201016P003200002020-09-17 2:20PM EDT320.000.590.460.700.00-22565.58%
NFLX201016P003250002020-09-14 1:22PM EDT325.000.500.530.770.00-12064.36%
NFLX201016P003300002020-09-17 2:20PM EDT330.000.670.610.720.00-14662.18%
NFLX201016P003350002020-09-17 3:51PM EDT335.000.750.680.940.00-71261.82%
NFLX201016P003400002020-09-18 12:21PM EDT340.000.860.801.100.00-211961.11%
NFLX201016P003450002020-09-17 3:42PM EDT345.000.940.911.030.00-35458.90%
NFLX201016P003500002020-09-18 12:21PM EDT350.001.071.041.24-0.04-3.60%313458.23%
NFLX201016P003550002020-09-17 12:41PM EDT355.001.221.211.390.00-207257.23%
NFLX201016P003600002020-09-18 12:21PM EDT360.001.401.371.63-0.21-13.04%549756.40%
NFLX201016P003650002020-09-17 12:43PM EDT365.001.601.611.79-0.08-4.76%153855.36%
NFLX201016P003700002020-09-18 12:24PM EDT370.001.851.922.07-0.05-2.63%1718154.77%
NFLX201016P003750002020-09-18 11:37AM EDT375.002.112.202.30-0.12-5.38%1018353.71%
NFLX201016P003800002020-09-18 12:38PM EDT380.002.672.572.74+0.21+8.54%2040653.27%
NFLX201016P003850002020-09-18 12:38PM EDT385.003.012.943.10+0.39+14.89%2922152.36%
NFLX201016P003900002020-09-18 11:34AM EDT390.003.203.303.60-0.13-3.90%1849351.54%
NFLX201016P003950002020-09-18 11:30AM EDT395.003.953.854.10+0.49+14.16%3149150.88%
NFLX201016P004000002020-09-18 12:33PM EDT400.004.374.404.70+0.27+6.59%941,32950.15%
NFLX201016P004050002020-09-18 11:58AM EDT405.004.635.155.40+0.11+2.43%3542550.09%
NFLX201016P004100002020-09-18 12:30PM EDT410.005.605.856.20+0.31+5.86%9784849.54%
NFLX201016P004150002020-09-18 12:02PM EDT415.006.006.707.000.00-6169348.72%
NFLX201016P004200002020-09-18 12:40PM EDT420.008.007.708.10+0.90+12.68%3993248.46%
NFLX201016P004250002020-09-18 12:37PM EDT425.008.908.859.20+0.90+11.25%381,64247.88%
NFLX201016P004300002020-09-18 12:37PM EDT430.0010.0410.1010.45+0.47+4.91%84481047.38%
NFLX201016P004350002020-09-18 12:37PM EDT435.0011.4411.5011.90+1.09+10.53%2261047.04%
NFLX201016P004400002020-09-18 12:39PM EDT440.0013.3013.2013.60+1.52+12.90%721,32346.92%
NFLX201016P004450002020-09-18 12:38PM EDT445.0015.0114.9015.30+1.65+12.35%8976946.48%
NFLX201016P004500002020-09-18 12:38PM EDT450.0017.0016.8017.15+1.74+11.40%1112,34746.05%
NFLX201016P004550002020-09-18 12:32PM EDT455.0018.5518.8519.35+0.60+3.34%3646445.98%
NFLX201016P004600002020-09-18 12:25PM EDT460.0020.2021.2021.70+1.02+5.32%22593145.89%
NFLX201016P004650002020-09-18 12:38PM EDT465.0023.8623.6024.15+1.38+6.14%17063845.66%
NFLX201016P004700002020-09-18 12:38PM EDT470.0026.5026.2526.80+2.45+10.19%2731,08745.51%
NFLX201016P004750002020-09-18 12:37PM EDT475.0028.8029.3030.25+1.18+4.27%15886246.58%
NFLX201016P004800002020-09-18 12:28PM EDT480.0030.6532.3532.85+1.32+4.50%1311,02945.71%
NFLX201016P004850002020-09-18 12:04PM EDT485.0032.3135.4035.85-0.04-0.12%361,68845.30%
NFLX201016P004900002020-09-18 12:31PM EDT490.0037.9938.8539.35+0.01+0.03%341,99545.59%
NFLX201016P004950002020-09-18 12:35PM EDT495.0041.8442.5043.10+1.59+3.95%2150746.13%
NFLX201016P005000002020-09-18 12:35PM EDT500.0045.5446.0046.60+3.04+7.15%475,60745.87%
NFLX201016P005050002020-09-18 11:46AM EDT505.0047.0049.2050.50+1.00+2.17%178,10946.21%
NFLX201016P005100002020-09-18 12:27PM EDT510.0052.3852.8554.95+1.06+2.07%2644847.60%
NFLX201016P005150002020-09-18 10:39AM EDT515.0055.5556.6058.90+0.13+0.23%1996647.61%
NFLX201016P005200002020-09-18 12:28PM EDT520.0060.6160.8062.65-2.79-4.40%1552546.85%
NFLX201016P005250002020-09-17 3:50PM EDT525.0062.0765.0067.850.00-417149.68%
NFLX201016P005300002020-09-18 10:19AM EDT530.0064.0069.2571.45-2.36-3.56%932048.02%
NFLX201016P005350002020-09-17 11:18AM EDT535.0065.9874.0577.100.00-10315252.03%
NFLX201016P005400002020-09-18 10:22AM EDT540.0077.5378.3080.90-0.09-0.12%223350.53%
NFLX201016P005450002020-09-17 11:42AM EDT545.0077.3082.7084.950.00-58849.38%
NFLX201016P005500002020-09-18 12:40PM EDT550.0088.7087.5090.05+1.98+2.28%174,16751.62%
NFLX201016P005550002020-09-17 2:36PM EDT555.0091.3492.0094.600.00-36451.86%
NFLX201016P005600002020-09-14 3:33PM EDT560.0089.5996.8599.350.00-13130552.70%
NFLX201016P005650002020-09-10 3:04PM EDT565.0072.05101.65103.950.00-112752.83%
NFLX201016P005700002020-09-17 2:36PM EDT570.00105.87107.80109.400.00-193653.00%
NFLX201016P005750002020-09-10 9:50AM EDT575.00107.35112.50114.000.00-1453.00%
NFLX201016P005800002020-09-10 2:15PM EDT580.00106.70115.85118.150.00-2654.09%
NFLX201016P005850002020-09-14 9:59AM EDT585.00104.97121.00123.600.00-2550.88%
NFLX201016P005900002020-09-17 12:58PM EDT590.00126.20125.85128.850.00-21452.64%
NFLX201016P005950002020-09-16 10:18AM EDT595.00105.53130.60132.850.00-11157.03%
NFLX201016P006000002020-09-16 10:18AM EDT600.00130.40135.55138.25+20.17+18.30%21352.31%
NFLX201016P006100002020-09-02 10:31AM EDT610.0083.29145.35147.700.00-11551.69%
NFLX201016P006150002020-09-18 10:22AM EDT615.00140.70150.15153.40+11.95+9.28%2455.21%
NFLX201016P006200002020-09-11 11:31AM EDT620.00149.15155.15157.800.00-2453.65%
NFLX201016P006250002020-09-10 12:02PM EDT625.00131.36160.00162.850.00-1254.32%
NFLX201016P006300002020-09-10 9:50AM EDT630.00132.02165.30167.950.00--157.57%
NFLX201016P006400002020-09-17 1:16PM EDT640.00175.70174.95177.800.00-2957.25%
NFLX201016P006550002020-09-17 10:17AM EDT655.00183.65189.85192.650.00-11258.98%
NFLX201016P006600002020-09-08 9:49AM EDT660.00159.60194.60197.500.00-1156.93%
NFLX201016P006650002020-09-16 11:36AM EDT665.00171.25199.70202.350.00-1757.52%
NFLX201016P006750002020-08-24 12:10PM EDT675.00188.60209.65212.600.00--361.28%
NFLX201016P006900002020-09-17 10:24AM EDT690.00218.45224.50227.400.00-2860.84%
NFLX201016P007150002020-09-10 12:04PM EDT715.00220.80249.50252.000.00--159.18%
NFLX201016P007200002020-09-09 3:42PM EDT720.00222.80254.35257.000.00--255.66%
NFLX201016P007400002020-09-17 10:17AM EDT740.00268.50274.35278.500.00-1278.49%
NFLX201016P007500002020-08-27 2:55PM EDT750.00257.15283.90286.350.00-2279.25%
NFLX201016P007600002020-08-27 2:55PM EDT760.00276.35294.30297.150.00-1265.04%
NFLX201016P007650002020-09-17 10:26AM EDT765.00294.35298.85301.300.00-1481.13%
NFLX201016P007700002020-09-17 11:52AM EDT770.00300.35304.20307.150.00-1263.28%