Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
482.68+1.35 (+0.28%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115C000050002020-07-09 2:04PM EDT5.00497.93488.40491.400.00-22220.00%
NFLX210115C000100002020-07-28 11:09AM EDT10.00480.73471.15474.000.00-1152328.61%
NFLX210115C000150002020-07-09 2:04PM EDT15.00487.91478.40481.400.00-27623.24%
NFLX210115C000200002020-07-13 3:33PM EDT20.00511.90453.50456.750.00-1120.00%
NFLX210115C000250002020-07-27 12:37PM EDT25.00464.11456.05459.200.00-11240.53%
NFLX210115C000300002020-07-28 11:09AM EDT30.00460.70451.05453.950.00-1112216.60%
NFLX210115C000350002020-07-09 8:09PM EDT35.00325.35454.15457.750.00-10308.72%
NFLX210115C000400002020-07-10 10:23AM EDT40.00481.67453.45456.350.00-40328.17%
NFLX210115C000450002020-07-10 10:24AM EDT45.00477.40448.45451.350.00-41307.84%
NFLX210115C000500002020-07-09 8:09PM EDT50.00324.40438.70442.350.00-6723253.99%
NFLX210115C000600002020-07-09 8:09PM EDT60.00288.55428.90432.800.00--1233.37%
NFLX210115C000700002020-07-09 8:09PM EDT70.00303.00418.90422.850.00--0214.64%
NFLX210115C000750002020-07-09 8:09PM EDT75.00213.67413.55417.550.00-1159204.24%
NFLX210115C000850002020-07-09 8:09PM EDT85.00274.60404.00407.800.00-127192.03%
NFLX210115C000900002020-07-09 8:09PM EDT90.00233.30398.70402.650.00-142184.19%
NFLX210115C000950002020-07-09 8:09PM EDT95.00285.60410.70415.000.00-215256.78%
NFLX210115C001000002020-08-14 11:10AM EDT100.00383.82381.35384.05+33.40+9.53%19174.22%
NFLX210115C001050002020-07-09 8:09PM EDT105.00313.25383.70387.700.00-1015167.30%
NFLX210115C001100002020-07-09 8:09PM EDT110.00302.60379.20383.200.00-57164.80%
NFLX210115C001300002020-08-13 12:33PM EDT130.00354.20351.40354.250.00-2075.59%
NFLX210115C001350002020-07-09 8:09PM EDT135.00308.00354.50358.300.00-1167143.59%
NFLX210115C001400002020-07-09 8:09PM EDT140.00287.69349.15353.300.00-23183139.00%
NFLX210115C001450002020-07-09 8:09PM EDT145.00296.33344.20348.300.00-240135.41%
NFLX210115C001500002020-07-01 2:51PM EDT150.00333.00337.60341.250.00-1253124.19%
NFLX210115C001550002020-07-09 8:09PM EDT155.00219.65334.30338.300.00-221128.64%
NFLX210115C001600002020-07-09 8:09PM EDT160.00219.45329.00333.250.00-9148124.67%
NFLX210115C001650002020-07-09 8:09PM EDT165.00210.45324.50328.300.00-429122.52%
NFLX210115C001700002020-07-14 10:08AM EDT170.00333.00308.25311.600.00-51620.00%
NFLX210115C001750002020-07-29 10:29AM EDT175.00315.60306.75309.800.00-1070.17%
NFLX210115C001800002020-07-23 12:07PM EDT180.00305.00301.70304.850.00-114468.31%
NFLX210115C001850002020-07-30 10:53AM EDT185.00296.90296.75299.950.00-15767.65%
NFLX210115C001900002020-07-31 2:21PM EDT190.00297.00291.85295.000.00-19366.92%
NFLX210115C001950002020-06-16 11:24AM EDT195.00241.80315.90320.000.00-183158.33%
NFLX210115C002000002020-07-22 9:54AM EDT200.00278.04282.05285.200.00-2065.80%
NFLX210115C002100002020-07-20 10:44AM EDT210.00290.64272.35275.450.00-10012465.00%
NFLX210115C002200002020-07-20 10:44AM EDT220.00280.77262.60265.650.00-10026863.45%
NFLX210115C002300002020-08-10 12:00PM EDT230.00257.58252.90255.950.00-1015862.22%
NFLX210115C002400002020-08-03 10:04AM EDT240.00260.50243.20246.250.00-2060.77%
NFLX210115C002500002020-08-12 2:53PM EDT250.00231.00233.35236.500.00-20058.66%
NFLX210115C002600002020-08-04 12:23PM EDT260.00245.55223.85227.000.00-2057.85%
NFLX210115C002700002020-08-04 3:08PM EDT270.00241.12214.25217.450.00-682556.48%
NFLX210115C002800002020-08-12 9:39AM EDT280.00199.95204.80208.000.00-149555.37%
NFLX210115C002900002020-08-05 2:23PM EDT290.00220.80195.45198.650.00-3054.37%
NFLX210115C003000002020-08-13 2:33PM EDT300.00192.50186.25189.40+6.56+3.53%11,28153.48%
NFLX210115C003100002020-07-31 3:29PM EDT310.00183.28177.10180.250.00-173952.54%
NFLX210115C003200002020-08-04 10:16AM EDT320.00192.07168.15171.250.00-2051.76%
NFLX210115C003250002020-08-12 12:35PM EDT325.00162.85163.70166.800.00-2051.35%
NFLX210115C003300002020-07-29 9:59AM EDT330.00170.30159.30162.400.00-159250.98%
NFLX210115C003350002020-07-31 3:23PM EDT335.00149.00154.95158.050.00-156150.63%
NFLX210115C003400002020-07-24 10:12AM EDT340.00147.60150.65153.700.00-548350.26%
NFLX210115C003450002020-08-13 12:19PM EDT345.00148.00146.40149.100.00-253551.85%
NFLX210115C003500002020-08-10 3:21PM EDT350.00140.50142.20144.850.00-1051.40%
NFLX210115C003550002020-08-04 2:25PM EDT355.00163.65138.05140.750.00-847951.11%
NFLX210115C003600002020-08-10 1:55PM EDT360.00140.00133.95136.600.00-1050.69%
NFLX210115C003650002020-08-04 2:25PM EDT365.00130.40129.95132.500.00-657450.29%
NFLX210115C003700002020-08-07 3:15PM EDT370.00136.20125.95128.500.00-11,39249.96%
NFLX210115C003750002020-08-11 2:20PM EDT375.00113.85122.00124.550.00-244649.63%
NFLX210115C003800002020-08-11 12:17PM EDT380.00115.91118.15120.700.00-31,04049.37%
NFLX210115C003850002020-08-06 3:14PM EDT385.00116.00114.35116.80+0.40+0.35%120948.98%
NFLX210115C003900002020-08-05 3:51PM EDT390.00112.80110.60113.15+0.90+0.80%11,05648.83%
NFLX210115C003950002020-08-12 12:01PM EDT395.00106.52106.95109.700.00-125748.82%
NFLX210115C004000002020-08-14 3:01PM EDT400.00104.25103.35106.00+0.67+0.65%62,08148.48%
NFLX210115C004050002020-08-11 1:36PM EDT405.0095.0099.80102.500.00-2048.29%
NFLX210115C004100002020-08-03 12:56PM EDT410.00113.6096.3598.950.00-389647.98%
NFLX210115C004150002020-08-10 11:30AM EDT415.0097.6593.0095.500.00-470247.71%
NFLX210115C004200002020-08-11 1:12PM EDT420.0096.3589.7092.15+6.35+7.06%11,49147.49%
NFLX210115C004300002020-08-13 2:09PM EDT430.0083.5083.2085.700.00-22,58847.09%
NFLX210115C004400002020-08-13 9:44AM EDT440.0077.7577.0579.500.00-1388646.69%
NFLX210115C004500002020-08-14 1:46PM EDT450.0071.5071.3573.60+0.15+0.21%45,60946.31%
NFLX210115C004600002020-08-14 12:16PM EDT460.0066.2866.0567.80+6.62+11.10%21,87545.80%
NFLX210115C004700002020-08-14 12:16PM EDT470.0061.1060.7062.45-1.55-2.47%71,42645.43%
NFLX210115C004800002020-08-14 2:53PM EDT480.0056.3455.8057.75-0.01-0.02%25045.37%
NFLX210115C004900002020-08-14 2:17PM EDT490.0051.5251.5553.15-0.93-1.77%1264345.17%
NFLX210115C005000002020-08-14 3:47PM EDT500.0046.9447.1548.70-0.31-0.66%385,35844.88%
NFLX210115C005100002020-08-14 12:22PM EDT510.0043.6543.1044.60+0.25+0.58%8044.65%
NFLX210115C005200002020-08-14 3:29PM EDT520.0039.9039.0540.80-0.10-0.25%181,84444.46%
NFLX210115C005400002020-08-14 3:35PM EDT540.0032.6532.8534.00-0.15-0.46%65044.13%
NFLX210115C005600002020-08-14 3:59PM EDT560.0027.5127.2027.95-0.49-1.75%334,21243.66%
NFLX210115C005800002020-08-14 2:38PM EDT580.0022.7022.4023.20-0.54-2.32%8043.59%
NFLX210115C005900002020-08-14 9:39AM EDT590.0021.2020.3021.05+0.60+2.91%630543.50%
NFLX210115C006000002020-08-14 3:52PM EDT600.0018.5018.5019.15-0.65-3.39%222,62143.49%
NFLX210115C006100002020-08-14 3:21PM EDT610.0016.6316.7017.25-0.94-5.35%1018343.33%
NFLX210115C006200002020-08-14 3:26PM EDT620.0015.0015.2015.80-0.65-4.15%514743.47%
NFLX210115C006300002020-08-12 3:07PM EDT630.0014.1013.6016.050.00-111845.31%
NFLX210115C006400002020-08-14 10:22AM EDT640.0013.0112.4513.15+0.01+0.08%316643.62%
NFLX210115C006500002020-08-14 2:02PM EDT650.0011.4111.2012.00+0.41+3.73%3961243.71%
NFLX210115C006600002020-08-13 11:55AM EDT660.0010.8210.3012.600.00-5045.83%
NFLX210115C006700002020-08-13 10:21AM EDT670.009.859.3510.000.00-27043.89%
NFLX210115C006800002020-08-14 2:43PM EDT680.008.768.409.10+0.11+1.27%120843.94%
NFLX210115C006900002020-08-14 9:39AM EDT690.008.977.859.85+0.72+8.73%23646.23%
NFLX210115C007000002020-08-14 12:37PM EDT700.007.607.009.05-0.05-0.65%31,51146.32%
NFLX210115C007100002020-08-14 1:08PM EDT710.007.006.558.50-0.35-4.76%618646.69%
NFLX210115C007200002020-08-07 1:32PM EDT720.008.556.107.950.00-46246.98%
NFLX210115C007300002020-08-14 1:47PM EDT730.005.755.556.15-0.30-4.96%325845.08%
NFLX210115C007400002020-08-14 2:43PM EDT740.005.325.255.70-0.18-3.27%125245.30%
NFLX210115C007500002020-08-14 3:24PM EDT750.004.844.805.30-0.36-6.92%2134245.54%
NFLX210115C007600002020-08-12 3:16PM EDT760.004.604.555.000.00-237845.93%
NFLX210115C007700002020-08-14 2:10PM EDT770.004.504.254.65-0.70-13.46%43946.15%
NFLX210115C007800002020-08-10 3:39PM EDT780.004.853.854.400.00-111946.53%
NFLX210115C007900002020-08-13 11:24AM EDT790.003.953.654.150.00-39946.87%
NFLX210115C008000002020-08-14 3:23PM EDT800.003.653.453.95-0.10-2.67%34047.28%
NFLX210115C008100002020-08-13 3:18PM EDT810.003.533.254.950.00-212050.46%
NFLX210115C008200002020-08-12 3:26PM EDT820.003.353.103.550.00-143947.98%
NFLX210115C008300002020-08-14 3:19PM EDT830.003.002.853.30-0.15-4.76%71,82848.13%
NFLX210115C008400002020-08-07 3:27PM EDT840.004.102.703.200.00-13348.65%
NFLX210115C008600002020-08-14 11:58AM EDT860.002.732.422.92-0.02-0.73%13849.39%
NFLX210115C008800002020-08-11 12:00PM EDT880.002.522.352.690.00-13450.16%
NFLX210115C009000002020-08-14 2:38PM EDT900.002.272.202.40-0.05-2.16%663650.24%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115P000050002020-08-06 3:04PM EDT5.000.010.000.020.00-1822,729218.75%
NFLX210115P000100002020-08-03 9:30AM EDT10.000.030.000.260.00-5813231.64%
NFLX210115P000150002020-07-09 8:13PM EDT15.000.050.020.180.00-69526198.44%
NFLX210115P000200002020-06-15 9:44AM EDT20.000.020.000.300.00-1276188.48%
NFLX210115P000250002020-07-09 8:13PM EDT25.000.100.000.150.00-1135162.11%
NFLX210115P000300002020-06-22 10:32AM EDT30.000.060.000.200.00-522551155.86%
NFLX210115P000350002020-08-11 3:35PM EDT35.000.040.000.320.00-1608154.10%
NFLX210115P000400002020-06-17 12:27PM EDT40.000.090.000.560.00-1266155.47%
NFLX210115P000450002020-06-15 10:27AM EDT45.000.070.000.750.00-295153.03%
NFLX210115P000500002020-07-31 11:35AM EDT50.000.130.010.260.00-11,374129.88%
NFLX210115P000550002020-06-22 10:07AM EDT55.000.170.000.260.00-2462123.83%
NFLX210115P000600002020-08-10 1:38PM EDT60.000.050.000.370.00-265123.34%
NFLX210115P000650002020-07-30 10:33AM EDT65.000.140.000.370.00-316118.56%
NFLX210115P000700002020-08-06 9:33AM EDT70.000.080.050.370.00-314115.72%
NFLX210115P000750002020-08-12 1:08PM EDT75.000.050.000.380.00-11,889110.35%
NFLX210115P000800002020-07-09 9:54AM EDT80.000.150.060.560.00-4125112.60%
NFLX210115P000850002020-07-09 8:13PM EDT85.001.670.020.310.00-3125101.37%
NFLX210115P000900002020-06-29 2:53PM EDT90.000.250.030.300.00-27198.05%
NFLX210115P000950002020-07-09 9:30AM EDT95.000.270.040.500.00-215100.20%
NFLX210115P001000002020-08-14 11:10AM EDT100.000.180.070.30+0.03+20.00%174093.07%
NFLX210115P001050002020-07-09 8:13PM EDT105.000.310.040.320.00-54089.94%
NFLX210115P001100002020-08-03 10:11AM EDT110.000.150.050.420.00-1425589.89%
NFLX210115P001300002020-07-30 12:41PM EDT130.000.210.200.450.00-12,08283.11%
NFLX210115P001350002020-06-26 12:16PM EDT135.000.630.020.630.00-127480.76%
NFLX210115P001400002020-08-04 9:54AM EDT140.000.230.060.470.00-138876.66%
NFLX210115P001450002020-08-14 12:48PM EDT145.000.230.100.49-0.02-8.00%412475.54%
NFLX210115P001500002020-07-30 2:20PM EDT150.000.350.200.51+0.04+12.90%82,65675.15%
NFLX210115P001550002020-08-14 12:48PM EDT155.000.250.050.54-0.10-28.57%434171.53%
NFLX210115P001600002020-08-06 11:45AM EDT160.000.360.000.560.00-51,01069.19%
NFLX210115P001650002020-07-13 11:40AM EDT165.000.750.151.140.00-111274.93%
NFLX210115P001700002020-08-03 1:51PM EDT170.000.380.070.630.00-146067.38%
NFLX210115P001750002020-08-03 10:06AM EDT175.000.400.180.670.00-276967.24%
NFLX210115P001800002020-07-31 9:30AM EDT180.000.500.170.720.00-173165.87%
NFLX210115P001850002020-07-27 12:34PM EDT185.000.610.400.610.00-189065.21%
NFLX210115P001900002020-08-14 3:38PM EDT190.000.600.440.83-0.20-25.00%121,05565.53%
NFLX210115P001950002020-07-21 3:15PM EDT195.000.760.451.530.00-166168.09%
NFLX210115P002000002020-08-11 3:23PM EDT200.000.840.490.820.00-234,99662.45%
NFLX210115P002100002020-08-11 3:27PM EDT210.001.010.651.140.00-31,85362.01%
NFLX210115P002200002020-08-13 3:52PM EDT220.001.170.821.340.00-241,57060.57%
NFLX210115P002300002020-08-14 12:42PM EDT230.001.281.101.58-0.08-5.88%23,38759.51%
NFLX210115P002400002020-08-06 3:00PM EDT240.001.401.291.860.00-52,14658.02%
NFLX210115P002500002020-08-14 10:03AM EDT250.001.921.652.20+0.02+1.05%16,07357.03%
NFLX210115P002600002020-08-03 12:07PM EDT260.002.102.012.590.00-44,44855.90%
NFLX210115P002700002020-08-13 2:56PM EDT270.002.802.463.050.00-14,19754.88%
NFLX210115P002800002020-08-13 2:56PM EDT280.003.352.993.600.00-13,81553.94%
NFLX210115P002900002020-08-10 2:22PM EDT290.004.453.605.500.00-23,53054.93%
NFLX210115P003000002020-08-14 2:43PM EDT300.004.704.405.00-0.24-4.86%45,82552.32%
NFLX210115P003100002020-08-12 3:01PM EDT310.005.805.155.750.00-12,00651.27%
NFLX210115P003200002020-08-14 2:43PM EDT320.006.476.206.85-0.83-11.37%11,46550.73%
NFLX210115P003250002020-08-14 12:38PM EDT325.006.906.657.20-0.35-4.83%21,95750.07%
NFLX210115P003300002020-08-14 3:52PM EDT330.007.657.358.00-0.05-0.65%12,58550.05%
NFLX210115P003350002020-08-14 3:58PM EDT335.008.108.008.30-0.40-4.71%11,18749.71%
NFLX210115P003400002020-08-14 11:13AM EDT340.009.008.7010.55-1.15-11.33%476050.51%
NFLX210115P003450002020-08-13 11:58AM EDT345.0010.159.4010.000.00-31,14849.58%
NFLX210115P003500002020-08-14 12:38PM EDT350.0010.3510.2010.80-0.55-5.05%34,42649.30%
NFLX210115P003550002020-08-11 10:35AM EDT355.0011.2010.7511.65-2.50-18.25%31,14349.04%
NFLX210115P003600002020-08-12 3:37PM EDT360.0013.8510.7512.550.00-51,33048.77%
NFLX210115P003650002020-08-14 3:54PM EDT365.0013.0512.4013.50-1.65-11.22%376148.51%
NFLX210115P003700002020-08-12 3:42PM EDT370.0014.6513.6014.500.00-385148.25%
NFLX210115P003750002020-08-14 2:54PM EDT375.0015.1514.6515.55-0.60-3.81%31,27047.99%
NFLX210115P003800002020-08-14 2:54PM EDT380.0016.2016.1516.70-0.45-2.70%91,44747.78%
NFLX210115P003850002020-08-14 9:31AM EDT385.0017.6416.9017.90-0.46-2.54%166547.57%
NFLX210115P003900002020-08-13 11:50AM EDT390.0019.5518.5519.150.00-179147.35%
NFLX210115P003950002020-08-14 11:47AM EDT395.0020.2519.3020.45-0.50-2.41%395747.11%
NFLX210115P004000002020-08-14 10:23AM EDT400.0021.3020.7521.85-0.75-3.40%72,13246.93%
NFLX210115P004050002020-08-14 3:52PM EDT405.0022.7522.2023.30-0.80-3.40%973946.72%
NFLX210115P004100002020-08-14 3:54PM EDT410.0024.3023.6524.80-0.90-3.57%1378646.51%
NFLX210115P004150002020-08-14 3:34PM EDT415.0026.1525.2526.40-0.30-1.13%15552846.33%
NFLX210115P004200002020-08-14 3:54PM EDT420.0027.5026.9028.10-0.75-2.65%111,76446.19%
NFLX210115P004300002020-08-14 3:34PM EDT430.0031.4030.3532.80-0.50-1.57%61,67846.91%
NFLX210115P004400002020-08-14 3:51PM EDT440.0035.0034.1035.50-0.80-2.23%141,41745.53%
NFLX210115P004500002020-08-14 3:35PM EDT450.0039.4038.5039.65-0.30-0.76%122,32345.24%
NFLX210115P004600002020-08-14 3:52PM EDT460.0043.5543.0544.15-0.82-1.85%757345.00%
NFLX210115P004700002020-08-14 3:35PM EDT470.0048.7547.3048.95-0.65-1.32%112,01644.77%
NFLX210115P004800002020-08-14 3:34PM EDT480.0053.7052.7555.50-0.97-1.77%41,46145.74%
NFLX210115P004900002020-08-14 12:43PM EDT490.0058.3558.1559.35-0.49-0.83%333044.29%
NFLX210115P005000002020-08-14 3:29PM EDT500.0064.9563.8565.10-1.55-2.33%71,79744.16%
NFLX210115P005100002020-08-12 12:55PM EDT510.0071.9569.3572.350.00-1059745.01%
NFLX210115P005200002020-08-14 11:10AM EDT520.0076.7375.5577.25-10.18-11.71%123343.78%
NFLX210115P005400002020-08-12 11:11AM EDT540.0089.5088.5590.55-4.00-4.28%146143.52%
NFLX210115P005600002020-08-11 11:26AM EDT560.00107.44102.75104.950.00-118443.40%
NFLX210115P005800002020-07-28 11:49AM EDT580.00114.25117.85120.200.00-710243.32%
NFLX210115P005900002020-08-04 3:14PM EDT590.00113.30126.05128.150.00-15443.32%
NFLX210115P006000002020-08-11 12:17PM EDT600.00141.74134.15136.150.00-1312243.21%
NFLX210115P006100002020-07-21 9:36AM EDT610.00134.95142.45144.450.00-1343.23%
NFLX210115P006200002020-08-11 11:12AM EDT620.00157.66150.75153.050.00-1743.42%
NFLX210115P006300002020-08-06 10:11AM EDT630.00167.40159.05161.650.00-21343.48%
NFLX210115P006400002020-08-12 12:01PM EDT640.00172.49168.05170.300.00-1143.46%
NFLX210115P006500002020-07-17 11:50AM EDT650.00178.10174.85178.000.00-4142.12%
NFLX210115P006600002020-08-11 10:51AM EDT660.00194.05185.65188.300.00-3443.87%
NFLX210115P007000002020-08-05 1:43PM EDT700.00204.94222.50225.250.00-1244.71%
NFLX210115P007100002020-07-29 10:05AM EDT710.00223.70231.85234.600.00-1144.84%
NFLX210115P007200002020-07-09 8:13PM EDT720.00292.45236.55240.200.00--137.25%
NFLX210115P007500002020-07-23 9:36AM EDT750.00267.97270.05273.750.00-2247.72%
NFLX210115P007900002020-07-10 3:00PM EDT790.00259.30298.10302.000.00-210.00%
NFLX210115P008200002020-07-09 8:13PM EDT820.00394.86331.10335.200.00-680.00%
NFLX210115P008300002020-07-09 8:13PM EDT830.00404.78340.80344.600.00-670.00%