Singapore markets open in 5 hours 3 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
490.64+7.76 (+1.61%)
As of 3:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219C002400002020-09-22 3:22PM EDT240.00253.40250.05252.05+1.25+0.50%1359.69%
NFLX210219C002500002020-09-22 2:00PM EDT250.00243.25240.35241.850.00-2355.20%
NFLX210219C002600002020-09-23 1:12PM EDT260.00225.85230.80232.750.00--351.77%
NFLX210219C002700002020-08-06 10:28AM EDT270.00237.00249.45254.350.00--2118.30%
NFLX210219C002800002020-09-25 10:28AM EDT280.00198.65211.90213.300.00-1251.11%
NFLX210219C002900002020-09-25 1:41PM EDT290.00194.00202.10203.800.00-1153.27%
NFLX210219C003000002020-09-25 1:58PM EDT300.00186.75193.20195.300.00-41051.87%
NFLX210219C003100002020-09-24 12:05PM EDT310.00172.65184.20186.100.00-4851.64%
NFLX210219C003200002020-09-21 10:09AM EDT320.00164.29175.10177.150.00--151.20%
NFLX210219C003300002020-09-28 3:09PM EDT330.00168.68166.40167.70+8.38+5.23%1150.34%
NFLX210219C003400002020-09-21 11:06AM EDT340.00146.09157.80159.100.00--150.18%
NFLX210219C003500002020-09-08 10:41AM EDT350.00185.08149.40150.650.00-2251.04%
NFLX210219C003600002020-09-23 12:44PM EDT360.00137.40141.05143.050.00-3650.13%
NFLX210219C003700002020-09-24 9:36AM EDT370.00122.00133.00134.400.00-2450.36%
NFLX210219C003800002020-09-21 1:39PM EDT380.00122.70125.45127.200.00-1150.80%
NFLX210219C004000002020-09-15 1:05PM EDT400.00118.05110.75112.450.00-5950.21%
NFLX210219C004100002020-09-18 10:01AM EDT410.0093.12104.05105.500.00-41049.98%
NFLX210219C004200002020-09-18 12:00PM EDT420.0084.7997.3598.400.00-1349.34%
NFLX210219C004300002020-09-22 3:17PM EDT430.0091.1590.9092.10-1.09-1.18%21449.24%
NFLX210219C004400002020-09-10 3:30PM EDT440.0085.3084.6585.950.00-1449.03%
NFLX210219C004500002020-09-28 11:44AM EDT450.0075.0078.7080.20-1.00-1.32%3948.94%
NFLX210219C004600002020-09-25 3:17PM EDT460.0071.7573.6574.650.00-11948.77%
NFLX210219C004700002020-09-25 10:23AM EDT470.0060.5568.0569.400.00-94348.63%
NFLX210219C004800002020-09-28 10:02AM EDT480.0063.7463.4564.55+6.46+11.28%38348.60%
NFLX210219C004850002020-09-28 3:05PM EDT485.0062.2061.0562.10+6.10+10.87%21948.48%
NFLX210219C004900002020-09-25 12:05PM EDT490.0058.9558.7059.85+4.95+9.17%33948.47%
NFLX210219C004950002020-09-24 12:46PM EDT495.0050.4556.4557.850.00-107848.61%
NFLX210219C005000002020-09-28 1:18PM EDT500.0052.5054.3555.45+2.60+5.21%412648.37%
NFLX210219C005050002020-09-28 10:16AM EDT505.0053.7552.3053.55+5.60+11.63%24248.49%
NFLX210219C005100002020-09-25 12:01PM EDT510.0047.9050.5051.30+2.05+4.47%412248.27%
NFLX210219C005150002020-09-28 1:42PM EDT515.0047.9048.2049.50+3.70+8.37%1021048.36%
NFLX210219C005200002020-09-25 12:01PM EDT520.0047.5046.1547.55+5.20+12.29%113348.29%
NFLX210219C005250002020-09-25 1:06PM EDT525.0045.2544.7545.65+4.55+11.18%45748.21%
NFLX210219C005300002020-09-28 12:38PM EDT530.0040.1043.0543.85+1.00+2.56%252,85648.16%
NFLX210219C005400002020-09-25 11:25AM EDT540.0039.7039.2540.50+3.20+8.77%112448.13%
NFLX210219C005500002020-09-28 11:57AM EDT550.0033.5536.4037.40+0.54+1.64%49648.12%
NFLX210219C005600002020-09-24 2:40PM EDT560.0030.1533.5034.400.00-22448.03%
NFLX210219C005700002020-09-23 3:58PM EDT570.0025.8430.5531.600.00-115047.93%
NFLX210219C005800002020-09-25 10:39AM EDT580.0028.1528.3529.05+2.90+11.49%31747.88%
NFLX210219C005900002020-09-28 9:48AM EDT590.0026.9526.1526.75+3.55+15.17%13147.89%
NFLX210219C006000002020-09-28 3:25PM EDT600.0024.7023.8024.65+3.20+14.88%2514747.94%
NFLX210219C006100002020-09-25 11:17AM EDT610.0022.6521.8022.60+2.90+14.68%48147.88%
NFLX210219C006200002020-09-28 10:50AM EDT620.0018.8420.0520.70+0.69+3.80%27647.83%
NFLX210219C006300002020-09-25 3:44PM EDT630.0018.3018.5019.050.00-42,88647.88%
NFLX210219C006400002020-09-24 3:45PM EDT640.0014.9516.9017.500.00-307747.91%
NFLX210219C006500002020-09-24 1:39PM EDT650.0016.2515.4516.00+1.95+13.64%134047.85%
NFLX210219C006600002020-09-24 2:43PM EDT660.0013.1514.2514.800.00-83448.01%
NFLX210219C006700002020-09-28 9:48AM EDT670.0013.7012.9513.55+2.05+17.60%14848.00%
NFLX210219C006800002020-09-28 10:25AM EDT680.0012.4512.0012.55+1.49+13.59%269848.17%
NFLX210219C006900002020-09-28 9:48AM EDT690.0011.6511.1511.55+1.55+15.35%173148.24%
NFLX210219C007000002020-09-25 1:58PM EDT700.009.859.9010.600.00-46148.28%
NFLX210219C007100002020-09-28 11:46AM EDT710.008.809.359.80+0.20+2.33%21348.41%
NFLX210219C007200002020-09-25 11:44AM EDT720.008.208.709.05+0.30+3.80%11948.53%
NFLX210219C007300002020-09-28 10:25AM EDT730.008.357.858.35+1.00+13.61%22248.63%
NFLX210219C007400002020-09-24 1:18PM EDT740.006.707.457.800.00-24648.88%
NFLX210219C007500002020-09-28 11:41AM EDT750.006.556.857.20+0.20+3.15%212848.98%
NFLX210219C007600002020-09-28 10:26AM EDT760.006.656.406.70+0.05+0.76%26149.17%
NFLX210219C007800002020-09-28 10:47AM EDT780.005.305.505.80+0.50+10.42%4749.52%
NFLX210219C008000002020-09-28 10:35AM EDT800.004.854.805.05+0.55+12.79%11449.90%
NFLX210219C008200002020-09-24 3:40PM EDT820.004.404.204.50+0.55+14.29%1950.14%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219P002400002020-09-23 1:52PM EDT240.001.871.501.840.00-28561.50%
NFLX210219P002500002020-09-09 3:07PM EDT250.003.301.822.180.00-25160.30%
NFLX210219P002600002020-09-11 2:46PM EDT260.003.402.212.570.00-12259.18%
NFLX210219P002700002020-09-04 2:06PM EDT270.005.852.693.050.00-193758.22%
NFLX210219P002800002020-09-24 1:26PM EDT280.004.223.253.600.00-1357.28%
NFLX210219P002900002020-09-09 10:55AM EDT290.004.303.854.25-1.55-26.50%11156.33%
NFLX210219P003000002020-09-24 11:58AM EDT300.005.904.655.000.00-22755.57%
NFLX210219P003100002020-09-24 3:57PM EDT310.007.055.505.800.00-230354.68%
NFLX210219P003200002020-09-24 1:30PM EDT320.008.106.506.850.00-320254.00%
NFLX210219P003300002020-09-25 9:30AM EDT330.009.657.608.000.00-15653.27%
NFLX210219P003400002020-09-25 1:27PM EDT340.0010.658.959.350.00-93752.70%
NFLX210219P003500002020-09-24 11:39AM EDT350.0013.3510.4510.900.00-29452.16%
NFLX210219P003600002020-09-28 2:39PM EDT360.0012.5812.2012.65-2.12-14.42%22451.69%
NFLX210219P003700002020-09-25 1:06PM EDT370.0016.9514.1514.600.00-42851.24%
NFLX210219P003800002020-09-25 1:06PM EDT380.0017.4016.4016.95-2.10-10.77%15850.96%
NFLX210219P003900002020-09-28 11:52AM EDT390.0020.6018.9019.45-1.70-7.62%28450.65%
NFLX210219P004000002020-09-28 2:29PM EDT400.0021.9821.6022.20-1.82-7.65%4213750.33%
NFLX210219P004100002020-09-24 1:27PM EDT410.0026.7524.7025.10-2.80-9.48%25550.03%
NFLX210219P004200002020-09-24 1:26PM EDT420.0033.3527.9528.400.00-219849.99%
NFLX210219P004300002020-09-25 1:06PM EDT430.0036.2531.5032.100.00-25849.87%
NFLX210219P004400002020-09-25 11:17AM EDT440.0040.8635.3536.050.00-339849.73%
NFLX210219P004500002020-09-28 3:13PM EDT450.0039.8539.6540.35-6.10-13.28%189449.65%
NFLX210219P004600002020-09-28 2:39PM EDT460.0044.7944.0544.80-6.01-11.83%214149.47%
NFLX210219P004700002020-09-25 12:18PM EDT470.0054.6548.9049.600.00-34749.35%
NFLX210219P004800002020-09-28 2:32PM EDT480.0054.2653.9554.70-4.24-7.25%526349.27%
NFLX210219P004850002020-09-28 2:32PM EDT485.0056.8756.5557.40-7.48-11.62%16649.27%
NFLX210219P004900002020-09-28 10:05AM EDT490.0060.7059.2560.10-5.85-8.79%211249.21%
NFLX210219P004950002020-09-25 3:50PM EDT495.0065.9561.9562.900.00-25749.18%
NFLX210219P005000002020-09-28 11:03AM EDT500.0068.6064.8065.80-3.84-5.30%419449.19%
NFLX210219P005050002020-09-25 11:44AM EDT505.0071.5567.6568.65-3.80-5.04%22349.10%
NFLX210219P005100002020-09-24 11:12AM EDT510.0081.0070.6571.550.00-211049.00%
NFLX210219P005150002020-09-22 10:02AM EDT515.0075.0073.7574.800.00-12649.14%
NFLX210219P005200002020-09-23 9:53AM EDT520.0079.1076.7577.850.00-43549.07%
NFLX210219P005250002020-09-16 10:43AM EDT525.0080.8079.4081.000.00-31749.03%
NFLX210219P005300002020-09-22 2:22PM EDT530.0083.0583.1084.200.00-22048.98%
NFLX210219P005400002020-09-16 12:39PM EDT540.0090.2089.7590.800.00-167148.91%
NFLX210219P005500002020-09-11 11:58AM EDT550.00111.0096.6097.700.00-1848.92%
NFLX210219P005600002020-09-22 12:48PM EDT560.00106.50103.45104.800.00-2448.92%
NFLX210219P005700002020-09-14 10:11AM EDT570.00112.90110.95112.300.00-4649.09%
NFLX210219P005800002020-09-03 3:47PM EDT580.00112.45118.15119.600.00--248.94%
NFLX210219P005900002020-09-24 12:16PM EDT590.00136.45126.00126.950.00-2248.66%
NFLX210219P006000002020-09-25 3:49PM EDT600.00138.75133.80134.950.00-2448.82%
NFLX210219P007500002020-09-21 12:11AM EDT750.00255.75266.45268.100.00--150.21%
NFLX210219P007600002020-09-21 12:11AM EDT760.00268.35275.95277.650.00--150.50%
NFLX210219P007800002020-09-21 10:28AM EDT780.00313.50294.90296.800.00-1850.88%
NFLX210219P008000002020-09-21 12:11AM EDT800.00339.75314.40316.100.00--651.69%
NFLX210219P008200002020-09-21 12:11AM EDT820.00357.55334.10335.500.00--1552.64%