Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
483.56-3.79 (-0.78%)
As of 11:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218C002100002020-07-10 10:25AM EDT210.00314.43284.05287.800.00-26143.04%
NFLX201218C002200002020-09-04 11:04AM EDT220.00277.90261.60264.900.00-21083.06%
NFLX201218C002300002020-08-28 10:38AM EDT230.00298.40251.80254.950.00-1279.31%
NFLX201218C002500002020-09-08 11:39AM EDT250.00263.80232.60235.500.00-9960.72%
NFLX201218C002700002020-09-21 12:05AM EDT270.00222.34213.30215.650.00--659.57%
NFLX201218C002800002020-09-16 10:38AM EDT280.00212.80203.65205.850.00-4658.77%
NFLX201218C002900002020-09-21 12:05AM EDT290.00178.95193.85196.250.00--457.69%
NFLX201218C003000002020-09-10 3:18PM EDT300.00186.65184.40186.950.00-41858.13%
NFLX201218C003100002020-09-17 12:17PM EDT310.00160.75175.30177.400.00-2857.98%
NFLX201218C003200002020-08-21 12:08PM EDT320.00176.87152.45157.050.00-1090.00%
NFLX201218C003250002020-09-17 12:11PM EDT325.00148.15160.80163.600.00-2856.15%
NFLX201218C003300002020-09-14 2:35PM EDT330.00151.30156.25158.800.00-13255.54%
NFLX201218C003350002020-07-09 8:09PM EDT335.0098.80177.55181.300.00--8108.94%
NFLX201218C003400002020-09-15 2:34PM EDT340.00160.76146.50149.700.00-1753.86%
NFLX201218C003450002020-09-08 2:05PM EDT345.00178.30142.50145.100.00-1554.13%
NFLX201218C003500002020-09-11 12:00PM EDT350.00140.42138.25140.600.00-73154.02%
NFLX201218C003550002020-07-09 8:09PM EDT355.00108.75143.90147.500.00-2675.35%
NFLX201218C003600002020-07-14 1:01PM EDT360.00165.08129.60133.400.00-11055.30%
NFLX201218C003650002020-08-27 12:24PM EDT365.00172.00125.20127.600.00-31653.19%
NFLX201218C003700002020-07-10 3:28PM EDT370.00187.00134.95136.950.00-101077.11%
NFLX201218C003750002020-09-01 11:59AM EDT375.00108.80116.80119.350.00-27352.83%
NFLX201218C003800002020-09-21 10:08AM EDT380.00108.62111.90114.400.00-121451.05%
NFLX201218C003850002020-06-26 1:53PM EDT385.0094.50111.30113.850.00-111356.90%
NFLX201218C003900002020-09-14 11:37AM EDT390.00106.24104.65106.700.00-117651.66%
NFLX201218C003950002020-09-11 1:17PM EDT395.00103.08100.85102.950.00-312351.68%
NFLX201218C004000002020-09-21 3:53PM EDT400.00102.4096.5099.200.00-183,28751.14%
NFLX201218C004050002020-08-04 12:14PM EDT405.00116.60138.35142.950.00-186112.36%
NFLX201218C004100002020-09-04 9:40AM EDT410.00135.2588.9591.300.00-12,09550.37%
NFLX201218C004150002020-09-21 3:06PM EDT415.0086.8385.7587.800.00-26450.57%
NFLX201218C004200002020-09-21 1:36PM EDT420.0084.2582.3085.200.00-326951.07%
NFLX201218C004250002020-09-18 2:41PM EDT425.0068.0078.6581.150.00-156850.36%
NFLX201218C004300002020-09-17 3:43PM EDT430.0068.4575.6077.600.00-319150.27%
NFLX201218C004350002020-09-18 10:31AM EDT435.0063.3072.2074.100.00-423951.06%
NFLX201218C004400002020-09-17 2:39PM EDT440.0060.3368.9571.100.00-824351.11%
NFLX201218C004450002020-09-17 11:58AM EDT445.0061.1065.7567.950.00-518850.87%
NFLX201218C004500002020-09-21 1:16PM EDT450.0062.5063.0565.650.00-115750.03%
NFLX201218C004550002020-09-18 2:41PM EDT455.0051.2560.0062.200.00-149650.76%
NFLX201218C004600002020-09-21 2:06PM EDT460.0057.7557.4559.000.00-613550.20%
NFLX201218C004650002020-09-21 1:53PM EDT465.0055.1555.5556.200.00-2112849.99%
NFLX201218C004700002020-09-22 9:58AM EDT470.0057.0051.9053.80+3.34+6.22%211050.13%
NFLX201218C004750002020-09-22 9:36AM EDT475.0050.8049.7551.15-0.35-0.68%1719349.91%
NFLX201218C004800002020-09-22 9:30AM EDT480.0052.0547.4048.65+2.74+5.56%139049.76%
NFLX201218C004850002020-09-22 10:49AM EDT485.0046.0945.1046.55-1.81-3.78%1129449.95%
NFLX201218C004900002020-09-22 11:21AM EDT490.0043.3243.2043.95+0.02+0.05%1426449.51%
NFLX201218C004950002020-09-21 2:29PM EDT495.0043.9140.2541.75+2.79+6.79%121749.42%
NFLX201218C005000002020-09-22 10:49AM EDT500.0038.6038.1039.65-2.66-6.45%151,63549.34%
NFLX201218C005050002020-09-22 10:17AM EDT505.0037.8537.1537.75+0.10+0.26%610849.39%
NFLX201218C005100002020-09-22 10:13AM EDT510.0037.9035.2536.05+1.58+4.35%713349.58%
NFLX201218C005150002020-09-22 9:55AM EDT515.0035.1033.0034.00+0.45+1.30%326249.31%
NFLX201218C005200002020-09-22 10:10AM EDT520.0032.9531.3032.25-1.75-5.04%117,37649.27%
NFLX201218C005250002020-09-21 2:17PM EDT525.0030.1529.3530.450.00-5317349.11%
NFLX201218C005300002020-09-21 3:37PM EDT530.0029.6528.0529.050.00-273,23749.30%
NFLX201218C005350002020-09-22 10:13AM EDT535.0028.8526.5027.45+1.25+4.53%472549.20%
NFLX201218C005400002020-09-21 1:31PM EDT540.0027.3524.7025.95+0.95+3.60%21,63449.14%
NFLX201218C005600002020-09-22 10:16AM EDT560.0021.8019.5020.90-0.85-3.75%31,72949.24%
NFLX201218C005800002020-09-21 3:42PM EDT580.0015.8015.5016.45-1.20-7.06%128148.96%
NFLX201218C006000002020-09-22 10:59AM EDT600.0012.2512.3013.15-1.60-11.55%231,16049.16%
NFLX201218C006200002020-09-22 10:10AM EDT620.0010.959.6510.45-0.67-5.77%87,35349.31%
NFLX201218C006400002020-09-21 9:41AM EDT640.008.507.808.550.00-220549.94%
NFLX201218C006600002020-09-22 9:41AM EDT660.007.006.457.00-0.23-3.18%143550.53%
NFLX201218C006800002020-09-18 10:17AM EDT680.005.845.355.700.00-2218150.60%
NFLX201218C007000002020-09-22 11:01AM EDT700.004.504.454.95-0.55-10.89%2072451.59%
NFLX201218C007100002020-09-17 12:55PM EDT710.003.904.104.400.00-31351.82%
NFLX201218C007200002020-09-21 12:57PM EDT720.003.903.704.050.00-22952.12%
NFLX201218C007300002020-09-14 12:14PM EDT730.003.403.353.700.00-12152.40%
NFLX201218C007400002020-09-18 2:53PM EDT740.002.913.103.500.00-1512952.97%
NFLX201218C007500002020-09-15 12:36PM EDT750.003.502.763.300.00-11053.30%
NFLX201218C007600002020-09-09 12:56PM EDT760.005.152.543.050.00-1628653.67%
NFLX201218C007700002020-09-09 9:48AM EDT770.005.002.422.800.00-1354.15%
NFLX201218C007800002020-09-21 9:41AM EDT780.002.362.192.710.00-204254.66%
NFLX201218C007900002020-09-15 12:41PM EDT790.002.672.042.570.00-17655.18%
NFLX201218C008000002020-09-15 3:21PM EDT800.002.571.912.410.00-39155.63%
NFLX201218C008200002020-09-15 12:02PM EDT820.002.001.642.190.00-12756.58%
NFLX201218C008400002020-09-08 9:48AM EDT840.003.501.572.010.00-14457.96%
NFLX201218C008600002020-09-17 1:19PM EDT860.001.451.391.850.00-13458.96%
NFLX201218C008800002020-09-21 10:46AM EDT880.001.371.251.720.00-14960.01%
NFLX201218C009000002020-09-21 3:26PM EDT900.001.301.201.480.00-13630660.86%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218P002100002020-09-21 9:37AM EDT210.000.410.070.600.00-211471.83%
NFLX201218P002200002020-09-16 9:50AM EDT220.000.510.400.680.00-12572.49%
NFLX201218P002300002020-09-15 9:30AM EDT230.000.620.280.780.00-15468.56%
NFLX201218P002400002020-09-18 10:53AM EDT240.001.050.410.920.00-3110167.07%
NFLX201218P002500002020-09-18 1:37PM EDT250.001.300.601.100.00-1117465.89%
NFLX201218P002600002020-09-17 12:48PM EDT260.001.500.861.290.00-612364.72%
NFLX201218P002700002020-07-17 3:55PM EDT270.003.101.361.810.00-48565.43%
NFLX201218P002800002020-09-15 10:18AM EDT280.001.901.331.700.00-58161.35%
NFLX201218P002900002020-09-17 10:09AM EDT290.002.631.692.140.00-111960.50%
NFLX201218P003000002020-09-22 10:45AM EDT300.002.302.032.52-0.50-17.86%310959.02%
NFLX201218P003100002020-09-15 2:17PM EDT310.003.932.763.100.00-19258.64%
NFLX201218P003200002020-09-21 3:39PM EDT320.003.813.353.550.00-1313457.23%
NFLX201218P003250002020-09-21 3:29PM EDT325.004.153.703.850.00-310456.67%
NFLX201218P003300002020-09-21 3:26PM EDT330.004.554.054.500.00-28656.61%
NFLX201218P003350002020-09-22 10:30AM EDT335.004.404.404.70-1.75-28.46%39355.70%
NFLX201218P003400002020-09-18 3:07PM EDT340.007.104.755.400.00-1113955.49%
NFLX201218P003450002020-09-18 3:11PM EDT345.007.855.305.600.00-127054.75%
NFLX201218P003500002020-09-18 3:11PM EDT350.008.055.756.200.00-116754.33%
NFLX201218P003550002020-09-22 11:20AM EDT355.006.706.506.75-1.25-15.72%310454.13%
NFLX201218P003600002020-09-21 3:39PM EDT360.007.207.107.45-0.63-8.05%221653.82%
NFLX201218P003650002020-09-18 3:04PM EDT365.009.707.708.150.00-283553.39%
NFLX201218P003700002020-09-18 3:11PM EDT370.0010.608.608.950.00-121853.29%
NFLX201218P003750002020-09-22 11:18AM EDT375.009.559.209.65-2.85-22.98%39552.67%
NFLX201218P003800002020-09-22 10:33AM EDT380.0010.0010.0510.55-1.60-13.79%1628252.41%
NFLX201218P003850002020-09-21 12:14PM EDT385.0011.2010.8011.50-2.65-19.13%220451.99%
NFLX201218P003900002020-09-22 9:49AM EDT390.0012.0012.0512.60-1.05-8.05%324352.04%
NFLX201218P003950002020-09-21 3:21PM EDT395.0013.0513.1513.75-1.40-9.69%120851.87%
NFLX201218P004000002020-09-22 11:00AM EDT400.0014.1014.1514.80-2.90-17.06%664551.44%
NFLX201218P004050002020-09-18 2:41PM EDT405.0016.8515.4015.900.00-414951.15%
NFLX201218P004100002020-09-21 3:20PM EDT410.0018.2016.6517.500.00-734851.12%
NFLX201218P004150002020-09-21 12:19PM EDT415.0021.9517.9518.800.00-218950.80%
NFLX201218P004200002020-09-21 3:34PM EDT420.0020.8619.2520.250.00-233550.49%
NFLX201218P004250002020-09-22 10:19AM EDT425.0020.7021.1522.00-2.08-9.13%317150.67%
NFLX201218P004300002020-09-22 10:19AM EDT430.0022.5522.5523.50-0.35-1.53%718350.26%
NFLX201218P004350002020-09-21 9:48AM EDT435.0023.8524.4525.55-4.15-14.82%290050.41%
NFLX201218P004400002020-09-22 11:21AM EDT440.0027.0026.2527.00+0.69+2.62%231650.02%
NFLX201218P004450002020-09-21 2:36PM EDT445.0031.3528.1029.250.00-410850.05%
NFLX201218P004500002020-09-21 3:45PM EDT450.0029.4530.0031.40-1.68-5.40%350650.75%
NFLX201218P004550002020-09-21 12:54PM EDT455.0036.4532.2033.200.00-718050.28%
NFLX201218P004600002020-09-22 11:20AM EDT460.0035.1034.4035.05-5.65-13.87%1345649.77%
NFLX201218P004650002020-09-22 10:27AM EDT465.0036.3536.9537.65-3.30-8.32%714950.02%
NFLX201218P004700002020-09-21 12:56PM EDT470.0043.5539.1040.150.00-314250.05%
NFLX201218P004750002020-09-22 11:21AM EDT475.0042.4541.5042.20-2.65-5.88%1932949.50%
NFLX201218P004800002020-09-22 10:44AM EDT480.0044.0044.1545.40-1.80-3.93%425450.10%
NFLX201218P004850002020-09-22 10:30AM EDT485.0045.8546.8047.80-2.83-5.81%126649.76%
NFLX201218P004900002020-09-22 10:39AM EDT490.0048.7049.0050.30-4.90-9.14%541649.43%
NFLX201218P004950002020-09-21 10:38AM EDT495.0054.0552.2053.600.00-611149.86%
NFLX201218P005000002020-09-22 10:27AM EDT500.0054.5555.2555.95-2.85-4.97%738449.21%
NFLX201218P005050002020-09-22 10:30AM EDT505.0057.3058.4059.40-5.35-8.54%57449.63%
NFLX201218P005100002020-09-22 9:48AM EDT510.0060.3561.6062.50-4.60-7.08%418649.60%
NFLX201218P005150002020-09-16 11:47AM EDT515.0062.4064.2565.950.00-232249.86%
NFLX201218P005200002020-09-17 10:57AM EDT520.0076.2567.2568.650.00-1612749.25%
NFLX201218P005250002020-09-17 10:40AM EDT525.0079.8170.7572.650.00-118849.95%
NFLX201218P005300002020-09-18 12:09PM EDT530.0085.0074.2076.350.00-17871350.25%
NFLX201218P005350002020-09-16 9:36AM EDT535.0080.4077.5579.600.00-86150.00%
NFLX201218P005400002020-09-14 1:56PM EDT540.0076.6881.4082.700.00-101,11749.50%
NFLX201218P005600002020-09-15 3:59PM EDT560.0091.0595.8598.000.00-112450.04%
NFLX201218P005800002020-09-15 2:40PM EDT580.00106.00111.70113.800.00-59150.15%
NFLX201218P006000002020-09-18 1:36PM EDT600.00149.87128.45130.400.00-33950.32%
NFLX201218P006200002020-09-18 12:21PM EDT620.00161.36145.95147.150.00-21149.74%
NFLX201218P006400002020-08-26 1:49PM EDT640.00122.15163.45165.950.00-282651.64%
NFLX201218P006600002020-09-10 11:27AM EDT660.00171.47182.40184.500.00-44650.58%
NFLX201218P006800002020-09-10 10:01AM EDT680.00200.14200.70203.350.00-5850.78%
NFLX201218P007000002020-07-10 11:38AM EDT700.00188.27209.75213.350.00-110.00%
NFLX201218P007300002020-09-11 9:55AM EDT730.00243.30249.15251.450.00-6653.47%
NFLX201218P007600002020-09-15 10:40AM EDT760.00272.55278.30280.600.00-2854.52%
NFLX201218P007700002020-09-21 12:11AM EDT770.00282.45287.90290.550.00--654.90%
NFLX201218P007800002020-09-21 12:11AM EDT780.00306.55297.65301.000.00--256.43%
NFLX201218P007900002020-09-21 12:11AM EDT790.00301.95307.50310.300.00--155.91%
NFLX201218P008600002020-09-14 10:38AM EDT860.00375.40376.90379.400.00-6759.58%
NFLX201218P008800002020-09-08 3:17PM EDT880.00374.15396.95399.550.00-2262.02%
NFLX201218P009000002020-09-21 12:11AM EDT900.00408.55416.15419.400.00--1760.97%