Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
498.31+0.79 (+0.16%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219C002400002020-12-03 11:24AM EST240.00261.45258.00260.350.00-22877.03%
NFLX210219C002500002020-11-30 1:44PM EST250.00238.50248.05250.400.00-11173.76%
NFLX210219C002600002020-11-11 10:54AM EST260.00224.40238.15240.450.00-11670.83%
NFLX210219C002700002020-12-04 1:53PM EST270.00229.80228.20230.50+15.20+7.08%62567.68%
NFLX210219C002800002020-10-28 9:39AM EST280.00215.69211.60213.550.00-1350.00%
NFLX210219C002900002020-11-18 10:48AM EST290.00193.50208.40210.650.00-22762.22%
NFLX210219C002950002020-11-30 10:23AM EST295.00194.35203.40205.700.00--460.69%
NFLX210219C003000002020-11-20 2:17PM EST300.00194.25198.55200.850.00-24360.18%
NFLX210219C003100002020-11-30 11:47AM EST310.00177.65188.70190.950.00-43757.69%
NFLX210219C003200002020-11-30 2:51PM EST320.00171.10178.95181.150.00-41855.79%
NFLX210219C003250002020-11-30 12:29PM EST325.00163.15173.95176.250.00--554.41%
NFLX210219C003300002020-11-30 12:29PM EST330.00158.25169.20171.400.00-23453.87%
NFLX210219C003400002020-11-20 11:03AM EST340.00145.88159.50161.750.00-12752.19%
NFLX210219C003500002020-12-01 9:37AM EST350.00151.41149.90152.150.00-19950.62%
NFLX210219C003600002020-11-11 3:57PM EST360.00136.10140.45142.600.00-13652.86%
NFLX210219C003700002020-11-27 12:55PM EST370.00124.88131.05133.250.00-13451.25%
NFLX210219C003750002020-12-01 9:48AM EST375.00131.40126.35128.600.00--150.43%
NFLX210219C003800002020-11-23 3:57PM EST380.00103.54121.85124.000.00-26249.67%
NFLX210219C003850002020-11-27 12:55PM EST385.00111.34117.25119.500.00-1149.10%
NFLX210219C003900002020-11-30 11:31AM EST390.00100.83112.85115.000.00-18948.44%
NFLX210219C004000002020-12-01 1:32PM EST400.00114.75104.15105.700.00-86646.28%
NFLX210219C004050002020-11-25 1:27PM EST405.0087.1099.85101.550.00--146.14%
NFLX210219C004100002020-12-03 1:35PM EST410.00100.4095.6597.000.00-13445.11%
NFLX210219C004200002020-12-01 11:03AM EST420.0091.5087.4089.050.00-11744.89%
NFLX210219C004250002020-12-01 11:00AM EST425.0087.9783.5585.150.00--244.71%
NFLX210219C004300002020-12-03 3:52PM EST430.0079.6979.7580.750.00-96543.63%
NFLX210219C004350002020-12-01 10:25AM EST435.0081.9875.8077.000.00-1043.47%
NFLX210219C004400002020-12-02 11:46AM EST440.0074.0072.1073.400.00-72743.39%
NFLX210219C004450002020-12-02 1:20PM EST445.0074.4068.5569.700.00-4543.05%
NFLX210219C004500002020-12-04 2:50PM EST450.0066.8465.1066.55+1.84+2.83%159443.33%
NFLX210219C004550002020-12-03 3:24PM EST455.0062.9661.7562.850.00-2442.75%
NFLX210219C004600002020-12-04 1:54PM EST460.0060.1058.5060.15+0.75+1.26%712743.32%
NFLX210219C004700002020-12-04 9:49AM EST470.0052.1052.3053.95-0.55-1.04%218143.06%
NFLX210219C004750002020-12-04 10:47AM EST475.0052.3849.4550.75+2.28+4.55%25942.64%
NFLX210219C004800002020-12-04 3:54PM EST480.0047.0446.7048.15-0.56-1.18%338942.80%
NFLX210219C004850002020-12-04 3:21PM EST485.0044.7544.1045.00+0.75+1.70%235942.22%
NFLX210219C004900002020-12-04 3:54PM EST490.0041.8241.5042.65+0.52+1.26%820742.42%
NFLX210219C004950002020-12-04 3:07PM EST495.0040.3038.9540.20+1.05+2.68%2917742.39%
NFLX210219C005000002020-12-04 3:55PM EST500.0037.0036.8037.65+0.42+1.15%9091342.14%
NFLX210219C005050002020-12-04 3:55PM EST505.0034.7734.5535.45-0.38-1.08%2620942.17%
NFLX210219C005100002020-12-04 2:23PM EST510.0033.4732.5033.30-1.38-3.96%4076142.13%
NFLX210219C005150002020-12-04 2:14PM EST515.0030.8030.5531.45-0.22-0.71%424442.32%
NFLX210219C005200002020-12-04 3:42PM EST520.0029.3028.4529.40+0.50+1.74%1546442.19%
NFLX210219C005250002020-12-04 2:18PM EST525.0027.5426.7027.70+0.49+1.81%223442.33%
NFLX210219C005300002020-12-04 3:55PM EST530.0025.1924.9525.95+0.19+0.76%3557642.33%
NFLX210219C005350002020-12-04 10:57AM EST535.0024.8523.3024.00-0.47-1.86%426041.99%
NFLX210219C005400002020-12-04 3:36PM EST540.0022.4021.8022.70-0.05-0.22%435742.29%
NFLX210219C005450002020-12-04 2:13PM EST545.0021.1920.3521.20-1.94-8.39%21442.27%
NFLX210219C005500002020-12-04 3:35PM EST550.0019.5318.9019.80+0.03+0.15%441,90542.27%
NFLX210219C005550002020-12-04 12:27PM EST555.0018.3217.8518.50+2.62+16.69%7442.30%
NFLX210219C005600002020-12-04 3:09PM EST560.0017.4016.6517.30-0.60-3.33%2130542.36%
NFLX210219C005650002020-12-02 3:27PM EST565.0018.0015.3016.150.00-56442.40%
NFLX210219C005700002020-12-04 2:51PM EST570.0015.3014.2515.05+0.34+2.27%342942.41%
NFLX210219C005750002020-12-02 12:56PM EST575.0016.0013.3014.050.00-283042.47%
NFLX210219C005800002020-12-04 11:59AM EST580.0012.6112.4012.90-2.68-17.53%639742.25%
NFLX210219C005850002020-12-04 10:13AM EST585.0013.5011.6512.20+1.37+11.29%1842.56%
NFLX210219C005900002020-12-03 10:18AM EST590.0013.5010.7511.400.00-235042.65%
NFLX210219C005950002020-12-04 12:56PM EST595.0010.7410.0010.65-1.76-14.08%85242.76%
NFLX210219C006000002020-12-04 3:51PM EST600.009.499.309.75-0.11-1.15%3979842.55%
NFLX210219C006050002020-12-04 11:00AM EST605.009.508.859.10-0.02-0.21%25842.65%
NFLX210219C006100002020-12-04 10:13AM EST610.008.248.258.65-1.56-15.92%527443.02%
NFLX210219C006150002020-12-01 10:55AM EST615.008.817.708.100.00-18843.16%
NFLX210219C006200002020-12-03 1:40PM EST620.008.017.007.550.00-129943.24%
NFLX210219C006300002020-12-04 2:16PM EST630.006.326.256.60-0.03-0.47%828143.49%
NFLX210219C006350002020-11-27 11:22AM EST635.005.705.806.20-0.30-5.00%1143.67%
NFLX210219C006400002020-12-01 1:23PM EST640.007.125.455.800.00-1217143.80%
NFLX210219C006500002020-12-04 2:46PM EST650.005.104.755.00+0.15+3.03%2050843.87%
NFLX210219C006550002020-11-25 10:03AM EST655.003.304.354.700.00--144.06%
NFLX210219C006600002020-12-03 3:59PM EST660.004.354.154.450.00-96244.31%
NFLX210219C006650002020-11-30 10:43AM EST665.003.053.954.250.00--144.66%
NFLX210219C006700002020-11-30 10:27AM EST670.003.153.704.000.00-17444.84%
NFLX210219C006750002020-12-04 11:39AM EST675.003.753.453.70-0.10-2.60%2244.83%
NFLX210219C006800002020-12-01 1:46PM EST680.004.353.303.550.00-1969745.20%
NFLX210219C006900002020-11-20 12:54PM EST690.002.652.943.200.00-134445.70%
NFLX210219C007000002020-12-04 3:54PM EST700.002.702.552.77-0.06-2.17%631,56245.79%
NFLX210219C007100002020-12-01 9:45AM EST710.002.952.322.570.00-12346.52%
NFLX210219C007200002020-12-04 10:29AM EST720.002.322.062.26+0.32+16.00%16546.74%
NFLX210219C007300002020-11-18 1:00PM EST730.001.851.772.110.00-23547.46%
NFLX210219C007400002020-12-02 2:10PM EST740.002.101.611.930.00-212847.99%
NFLX210219C007500002020-12-03 3:44PM EST750.001.701.441.770.00-213148.50%
NFLX210219C007600002020-11-10 11:10AM EST760.001.671.311.640.00-29149.08%
NFLX210219C007800002020-11-30 10:27AM EST780.001.551.091.410.00-84650.18%
NFLX210219C008000002020-12-03 1:39PM EST800.001.190.951.230.00-222450.38%
NFLX210219C008200002020-12-04 11:53AM EST820.001.040.801.07-0.07-6.31%19451.32%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219P002400002020-12-04 1:49PM EST240.000.300.170.420.00-2515566.60%
NFLX210219P002500002020-11-23 11:38AM EST250.000.380.300.460.00-18065.19%
NFLX210219P002600002020-12-01 10:01AM EST260.000.480.240.510.00-1761.69%
NFLX210219P002700002020-11-16 11:23AM EST270.000.550.370.570.00-12560.21%
NFLX210219P002800002020-12-03 1:03PM EST280.000.660.380.650.00-11457.69%
NFLX210219P002900002020-12-03 12:12PM EST290.000.630.470.760.00-12855.93%
NFLX210219P003000002020-12-01 12:20PM EST300.000.750.700.880.00-66754.83%
NFLX210219P003100002020-12-02 9:30AM EST310.000.940.751.040.00-133152.73%
NFLX210219P003200002020-12-04 2:34PM EST320.001.151.001.25+0.01+0.88%129551.58%
NFLX210219P003300002020-12-04 1:57PM EST330.001.451.221.50+0.15+11.54%210550.13%
NFLX210219P003350002020-11-25 3:34PM EST335.001.961.371.660.00--1650.42%
NFLX210219P003400002020-11-27 11:12AM EST340.002.001.541.820.00-1113949.71%
NFLX210219P003450002020-11-25 2:31PM EST345.002.471.732.010.00--3349.08%
NFLX210219P003500002020-12-03 2:46PM EST350.002.111.882.20+0.01+0.48%133548.39%
NFLX210219P003550002020-12-04 1:23PM EST355.002.312.112.45-0.67-22.48%51947.88%
NFLX210219P003600002020-12-03 11:51AM EST360.002.612.472.670.00-836347.16%
NFLX210219P003700002020-12-04 11:15AM EST370.003.273.103.30+0.22+7.21%222246.19%
NFLX210219P003750002020-12-04 11:15AM EST375.003.653.453.65-1.00-21.51%11545.67%
NFLX210219P003800002020-12-04 3:18PM EST380.003.913.704.10-0.04-1.01%250945.36%
NFLX210219P003850002020-12-04 3:51PM EST385.004.354.154.55-0.23-5.02%19644.92%
NFLX210219P003900002020-12-03 3:39PM EST390.005.104.655.050.00-1025544.51%
NFLX210219P003950002020-12-04 1:50PM EST395.005.405.205.60-1.20-18.18%11144.12%
NFLX210219P004000002020-12-04 3:27PM EST400.006.085.856.25-0.22-3.49%1990343.84%
NFLX210219P004050002020-12-04 12:31PM EST405.006.826.506.95-0.05-0.73%19743.54%
NFLX210219P004100002020-12-03 2:26PM EST410.007.747.457.750.00-1725543.32%
NFLX210219P004150002020-12-04 10:23AM EST415.008.208.158.60-0.10-1.20%12443.06%
NFLX210219P004200002020-12-04 3:27PM EST420.009.289.009.55-0.24-2.52%163342.86%
NFLX210219P004250002020-12-04 1:48PM EST425.0010.1910.0010.60+0.04+0.39%42842.70%
NFLX210219P004300002020-12-04 11:32AM EST430.0011.5511.1511.75-0.25-2.12%225242.56%
NFLX210219P004350002020-12-04 10:23AM EST435.0012.3312.3012.95-0.10-0.80%214642.37%
NFLX210219P004400002020-12-04 1:42PM EST440.0013.7313.5514.20-0.30-2.14%122,07142.13%
NFLX210219P004450002020-12-04 9:30AM EST445.0016.2614.9515.65+0.15+0.93%11842.04%
NFLX210219P004500002020-12-04 1:25PM EST450.0016.7516.4517.20-0.59-3.40%181,03141.96%
NFLX210219P004550002020-12-04 9:55AM EST455.0017.9518.1018.85-0.85-4.52%57941.88%
NFLX210219P004600002020-12-03 3:49PM EST460.0020.5019.7520.650.00-638941.85%
NFLX210219P004650002020-12-04 3:26PM EST465.0022.0021.5522.50-0.85-3.72%12841.76%
NFLX210219P004700002020-12-03 9:44AM EST470.0022.2423.7024.500.00-217741.72%
NFLX210219P004750002020-12-03 3:38PM EST475.0026.9525.6026.600.00-511941.68%
NFLX210219P004800002020-12-04 1:27PM EST480.0027.8027.9028.80-0.94-3.27%1897341.62%
NFLX210219P004850002020-12-04 3:59PM EST485.0030.6530.1531.10-0.45-1.45%515641.56%
NFLX210219P004900002020-12-02 3:57PM EST490.0032.5032.5033.550.00-322041.55%
NFLX210219P004950002020-12-04 3:30PM EST495.0035.4735.0035.85-1.18-3.22%4819441.25%
NFLX210219P005000002020-12-04 3:51PM EST500.0038.6537.6538.80+0.34+0.89%2037841.56%
NFLX210219P005050002020-12-03 3:59PM EST505.0042.0840.4041.550.00-1216641.53%
NFLX210219P005100002020-12-03 3:41PM EST510.0044.2543.2044.450.00-4669841.55%
NFLX210219P005150002020-11-30 9:45AM EST515.0052.3046.3047.450.00-2116841.58%
NFLX210219P005200002020-12-03 2:26PM EST520.0050.3849.2550.500.00-519941.55%
NFLX210219P005250002020-12-02 3:47PM EST525.0051.9352.2553.700.00-19441.58%
NFLX210219P005300002020-12-02 12:44PM EST530.0057.0055.9056.950.00-417941.56%
NFLX210219P005400002020-12-01 1:04PM EST540.0059.7362.6563.800.00-214641.62%
NFLX210219P005500002020-12-03 2:36PM EST550.0070.7169.6570.800.00-512341.46%
NFLX210219P005600002020-12-03 11:41AM EST560.0076.2077.3578.500.00-116041.77%
NFLX210219P005700002020-12-03 12:00PM EST570.0083.2084.7086.350.00-46141.92%
NFLX210219P005800002020-10-29 8:45AM EST580.00114.8098.2599.850.00-55349.24%
NFLX210219P005900002020-11-03 2:56PM EST590.00117.60101.40102.800.00-18442.25%
NFLX210219P006000002020-12-03 12:30PM EST600.00108.75110.15111.400.00-15542.50%
NFLX210219P006100002020-12-03 2:54PM EST610.00119.40118.85120.150.00-12842.72%
NFLX210219P006200002020-11-11 10:54AM EST620.00144.05127.75129.100.00-12243.01%
NFLX210219P006300002020-12-03 12:30PM EST630.00135.10136.70138.200.00-11343.34%
NFLX210219P006350002020-12-03 12:30PM EST635.00139.70141.15142.800.00-1443.51%
NFLX210219P006400002020-11-30 9:36AM EST640.00155.90146.00147.300.00-13543.42%
NFLX210219P006450002020-12-03 11:09AM EST645.00150.00150.70152.000.00-3443.70%
NFLX210219P006500002020-11-10 12:25PM EST650.00174.95155.15156.750.00-6844.04%
NFLX210219P006600002020-12-03 1:41PM EST660.00163.50164.10166.250.00-31344.62%
NFLX210219P006650002020-12-02 11:39AM EST665.00164.45168.85171.050.00-2544.97%
NFLX210219P006700002020-11-02 1:22PM EST670.00197.70168.40172.350.00-1931.86%
NFLX210219P006800002020-10-30 11:19AM EST680.00206.40189.90191.850.00-21557.90%
NFLX210219P006900002020-12-01 10:43AM EST690.00192.15192.80195.000.00-41046.09%
NFLX210219P007100002020-10-20 11:47AM EST710.00195.95225.75228.650.00--574.19%
NFLX210219P007200002020-11-24 12:54PM EST720.00241.10222.00224.200.00--1247.75%
NFLX210219P007400002020-12-01 3:15PM EST740.00237.75241.65243.850.00-1649.05%
NFLX210219P007500002020-11-24 12:54PM EST750.00270.65251.50253.700.00-7949.70%
NFLX210219P007600002020-11-30 10:42AM EST760.00277.10261.35263.550.00-2750.25%
NFLX210219P007800002020-10-27 2:43PM EST780.00293.75294.55296.700.00-1783.17%
NFLX210219P008000002020-09-20 11:11PM EST800.00339.75312.35315.150.00--682.70%
NFLX210219P008200002020-09-20 11:11PM EST820.00357.55332.35334.700.00--1585.09%