Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
491.36+6.36 (+1.31%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210319C002400002020-11-20 3:12PM EST240.00252.00251.50253.500.00-12065.65%
NFLX210319C002500002020-11-12 12:07PM EST250.00237.50241.60243.600.00-11563.15%
NFLX210319C002600002020-11-12 12:07PM EST260.00227.50231.75233.700.00-1160.84%
NFLX210319C002700002020-11-13 9:51AM EST270.00216.65221.90223.850.00-1358.70%
NFLX210319C002800002020-11-16 12:10AM EST280.00200.85212.05214.000.00--156.52%
NFLX210319C002900002020-11-13 9:51AM EST290.00197.30202.25204.200.00-4754.58%
NFLX210319C003000002020-11-06 2:52PM EST300.00215.00192.50194.450.00-52152.82%
NFLX210319C003100002020-10-26 11:04AM EST310.00178.90176.35178.500.00-170.00%
NFLX210319C003200002020-11-23 3:57PM EST320.00160.15173.10175.050.00-31152.94%
NFLX210319C003300002020-10-05 8:51AM EST330.00190.60171.05173.450.00-2567.36%
NFLX210319C003400002020-11-20 10:26AM EST340.00147.75154.05156.000.00-11249.52%
NFLX210319C003500002020-11-17 3:57PM EST350.00136.30144.70146.600.00-22747.95%
NFLX210319C003600002020-11-13 12:32PM EST360.00131.80135.45137.400.00-11646.68%
NFLX210319C003700002020-11-25 3:15PM EST370.00123.00126.40128.300.00-22445.41%
NFLX210319C003800002020-11-23 3:57PM EST380.00106.04117.65119.350.00-23244.21%
NFLX210319C003900002020-11-23 9:51AM EST390.00105.50109.05110.800.00-52943.45%
NFLX210319C004000002020-11-27 11:15AM EST400.00101.56100.75102.40+11.49+12.76%1219042.62%
NFLX210319C004100002020-11-24 1:00PM EST410.0084.5092.7094.350.00-212341.98%
NFLX210319C004150002020-11-25 11:10AM EST415.0083.3788.8090.450.00-48941.70%
NFLX210319C004200002020-11-16 2:54PM EST420.0079.6085.0586.200.00-12440.89%
NFLX210319C004250002020-11-18 3:52PM EST425.0079.5581.3082.55+2.92+3.81%12340.77%
NFLX210319C004300002020-11-25 1:26PM EST430.0072.1077.7079.250.00-19040.96%
NFLX210319C004350002020-11-27 11:34AM EST435.0076.0074.2075.35-2.35-3.00%23740.35%
NFLX210319C004400002020-11-19 9:34AM EST440.0068.3070.7571.950.00-13740.23%
NFLX210319C004450002020-10-29 11:00AM EST445.0070.6567.4568.900.00-11940.40%
NFLX210319C004500002020-11-27 12:42PM EST450.0064.0064.2565.35+4.80+8.11%728039.93%
NFLX210319C004550002020-11-24 11:20AM EST455.0056.2861.1562.250.00-32039.84%
NFLX210319C004600002020-11-27 11:36AM EST460.0060.0058.1059.25+6.60+12.36%76139.76%
NFLX210319C004650002020-11-27 11:20AM EST465.0056.6055.2056.60+1.35+2.44%42339.94%
NFLX210319C004700002020-11-27 12:18PM EST470.0051.5052.4553.75+2.64+5.40%224839.82%
NFLX210319C004750002020-11-27 12:23PM EST475.0050.4049.7051.05+2.90+6.11%106939.76%
NFLX210319C004800002020-11-27 12:53PM EST480.0047.0047.1548.00+2.75+6.21%1752639.28%
NFLX210319C004850002020-11-27 12:15PM EST485.0043.5544.7545.75+1.48+3.52%822739.46%
NFLX210319C004900002020-11-27 12:57PM EST490.0042.3742.2043.10+2.62+6.59%2939039.19%
NFLX210319C004950002020-11-27 12:13PM EST495.0040.4040.0040.90+3.20+8.60%613839.25%
NFLX210319C005000002020-11-27 12:58PM EST500.0038.1937.8538.55+2.64+7.43%431,22539.08%
NFLX210319C005050002020-11-24 11:53AM EST505.0033.8535.6036.750.00-1114339.34%
NFLX210319C005100002020-11-27 12:01PM EST510.0033.6033.5534.35+1.29+3.99%92,01938.96%
NFLX210319C005150002020-11-27 12:15PM EST515.0030.8631.7032.75+1.14+3.84%27839.25%
NFLX210319C005200002020-11-27 11:23AM EST520.0030.0029.9030.55+1.60+5.63%482838.89%
NFLX210319C005250002020-11-27 10:38AM EST525.0027.3028.1529.10+0.30+1.11%618539.16%
NFLX210319C005300002020-11-27 12:59PM EST530.0027.0026.6027.35+2.26+9.14%555639.08%
NFLX210319C005350002020-11-27 11:31AM EST535.0025.6524.9025.75+2.75+12.01%142339.05%
NFLX210319C005400002020-11-25 9:30AM EST540.0022.0023.4024.250.00-112239.06%
NFLX210319C005450002020-11-24 2:58PM EST545.0020.1921.9522.800.00-110039.04%
NFLX210319C005500002020-11-27 12:57PM EST550.0021.0020.7521.45+1.35+6.87%5976939.04%
NFLX210319C005550002020-11-27 11:34AM EST555.0020.3019.5020.15+2.40+13.41%38239.03%
NFLX210319C005600002020-11-27 11:37AM EST560.0019.3018.3518.85+1.95+11.24%263838.95%
NFLX210319C005650002020-11-24 11:53AM EST565.0015.5517.2017.750.00-16939.01%
NFLX210319C005700002020-11-27 12:54PM EST570.0016.0016.1016.65+1.01+6.74%219239.01%
NFLX210319C005750002020-11-27 12:37PM EST575.0014.9015.1015.65+2.04+15.86%2730839.05%
NFLX210319C005800002020-11-27 11:37AM EST580.0014.8214.2514.70+1.79+13.74%112639.09%
NFLX210319C005850002020-11-24 12:23PM EST585.0011.7913.3013.800.00-24239.12%
NFLX210319C005900002020-11-25 12:20PM EST590.0011.3012.5512.900.00-220739.09%
NFLX210319C005950002020-11-20 10:35AM EST595.0011.4511.7012.150.00-123139.19%
NFLX210319C006000002020-11-27 12:41PM EST600.0010.8510.9511.40+0.40+3.83%2870839.23%
NFLX210319C006050002020-11-23 2:49PM EST605.009.5510.2510.650.00-16839.21%
NFLX210319C006100002020-11-27 10:13AM EST610.009.009.6510.05-0.15-1.64%26139.34%
NFLX210319C006150002020-11-25 12:25PM EST615.008.258.959.450.00-384839.42%
NFLX210319C006200002020-11-27 11:37AM EST620.009.018.458.85+1.91+26.90%212939.45%
NFLX210319C006400002020-11-27 12:12PM EST640.006.506.606.95+0.70+12.07%151,08239.84%
NFLX210319C006600002020-11-24 9:58AM EST660.005.255.205.45+0.25+5.00%115440.20%
NFLX210319C006800002020-11-27 11:36AM EST680.004.354.154.40+0.60+16.00%511540.83%
NFLX210319C007000002020-11-27 12:55PM EST700.003.373.303.55+0.22+6.98%435141.39%
NFLX210319C007200002020-11-18 3:39PM EST720.002.572.702.92-0.25-8.87%215042.07%
NFLX210319C007400002020-11-27 11:54AM EST740.002.422.162.42+0.32+15.24%191,09142.75%
NFLX210319C007600002020-11-19 9:30AM EST760.001.941.802.090.00-130843.70%
NFLX210319C007800002020-11-20 2:17PM EST780.002.051.521.820.00-44144.62%
NFLX210319C008000002020-11-25 2:31PM EST800.001.201.311.59-0.23-16.08%113645.50%
NFLX210319C008200002020-11-25 1:51PM EST820.001.301.171.410.00-1152046.42%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210319P002400002020-11-24 3:00PM EST240.000.620.400.660.00-1211058.64%
NFLX210319P002500002020-11-20 9:50AM EST250.000.770.490.750.00-12156.81%
NFLX210319P002600002020-11-13 9:31AM EST260.001.160.590.850.00-43255.01%
NFLX210319P002700002020-11-20 3:14PM EST270.001.090.710.980.00-21253.35%
NFLX210319P002800002020-11-24 9:51AM EST280.001.350.861.130.00-31851.78%
NFLX210319P002900002020-11-23 3:01PM EST290.001.571.041.310.00-6013350.29%
NFLX210319P003000002020-11-24 3:40PM EST300.001.651.251.530.00-222049.72%
NFLX210319P003100002020-11-25 10:48AM EST310.001.891.521.800.00-32648.30%
NFLX210319P003200002020-11-24 3:24PM EST320.002.301.842.130.00-125747.00%
NFLX210319P003300002020-11-24 3:24PM EST330.002.782.232.530.00-212545.77%
NFLX210319P003400002020-11-27 12:58PM EST340.002.872.722.98-1.26-30.51%71,06144.51%
NFLX210319P003500002020-11-27 12:58PM EST350.003.493.303.60-0.61-14.88%765143.56%
NFLX210319P003600002020-11-27 10:32AM EST360.004.354.104.35-0.42-8.81%113342.67%
NFLX210319P003700002020-11-27 10:38AM EST370.005.385.055.30-0.62-10.33%240541.95%
NFLX210319P003800002020-11-27 10:38AM EST380.006.526.156.50-1.03-13.64%256841.41%
NFLX210319P003900002020-11-27 11:47AM EST390.007.787.507.85-1.51-16.25%384640.77%
NFLX210319P004000002020-11-27 12:01PM EST400.009.549.159.45-1.41-12.88%331,78440.20%
NFLX210319P004100002020-11-27 12:01PM EST410.0011.5611.0511.40-1.64-12.42%131439.78%
NFLX210319P004150002020-11-27 11:31AM EST415.0012.1812.1512.55-1.57-11.42%1833739.66%
NFLX210319P004200002020-11-27 12:39PM EST420.0013.9513.2013.70-3.84-21.59%4131,04039.44%
NFLX210319P004250002020-11-27 12:39PM EST425.0015.0514.6515.05-3.96-20.83%267439.38%
NFLX210319P004300002020-11-27 10:38AM EST430.0017.0015.8016.40-0.90-5.03%1922639.21%
NFLX210319P004350002020-11-24 1:41PM EST435.0021.3217.4017.850.00-1913339.06%
NFLX210319P004400002020-11-25 2:14PM EST440.0022.0518.8019.500.00-101,18839.04%
NFLX210319P004450002020-11-24 2:07PM EST445.0024.7520.6021.250.00-324639.02%
NFLX210319P004500002020-11-27 11:08AM EST450.0023.3322.2022.95-2.07-8.15%292538.85%
NFLX210319P004550002020-11-27 11:37AM EST455.0023.7024.0524.85-3.75-13.66%18738.79%
NFLX210319P004600002020-11-24 9:37AM EST460.0033.2026.0526.800.00-3536338.68%
NFLX210319P004650002020-11-25 11:24AM EST465.0032.6028.0528.850.00-196138.58%
NFLX210319P004700002020-11-27 11:16AM EST470.0030.5830.2031.20-3.47-10.19%1013038.68%
NFLX210319P004750002020-11-25 2:14PM EST475.0037.0032.8033.450.00-1717438.59%
NFLX210319P004800002020-11-27 11:53AM EST480.0035.6035.2035.85-3.97-10.03%5442738.54%
NFLX210319P004850002020-11-27 10:56AM EST485.0039.5537.3038.35-4.81-10.84%1618538.50%
NFLX210319P004900002020-11-27 10:45AM EST490.0040.0039.8540.85-4.75-10.61%1419638.38%
NFLX210319P004950002020-11-25 3:10PM EST495.0046.0042.5543.650.00-312338.44%
NFLX210319P005000002020-11-27 11:54AM EST500.0046.2045.3046.45-4.63-9.11%221,78738.41%
NFLX210319P005050002020-11-23 12:27PM EST505.0056.3348.5049.350.00-23838.40%
NFLX210319P005100002020-11-27 11:16AM EST510.0051.5851.5052.35-8.22-13.75%2020338.39%
NFLX210319P005150002020-11-16 3:21PM EST515.0064.5054.5055.350.00-410938.30%
NFLX210319P005200002020-11-24 12:27PM EST520.0064.3057.3058.500.00-514638.27%
NFLX210319P005250002020-11-04 9:37AM EST525.0068.7060.5061.800.00-14238.29%
NFLX210319P005300002020-11-16 10:36AM EST530.0071.5064.1065.150.00-17638.29%
NFLX210319P005350002020-10-19 12:48PM EST535.0067.8575.1576.200.00-93445.54%
NFLX210319P005400002020-11-16 11:13AM EST540.0081.4570.6572.050.00-29338.26%
NFLX210319P005450002020-11-23 3:46PM EST545.0084.4274.6075.650.00-11938.27%
NFLX210319P005500002020-11-17 3:53PM EST550.0085.2577.8579.300.00-110538.27%
NFLX210319P005550002020-11-05 2:13PM EST555.0077.3681.8583.050.00-22138.29%
NFLX210319P005600002020-10-22 12:32PM EST560.00103.9088.3590.750.00-450842.32%
NFLX210319P005650002020-11-13 9:34AM EST565.0097.1589.6090.800.00-12038.40%
NFLX210319P005700002020-10-26 10:52AM EST570.00109.5598.1099.600.00-31843.61%
NFLX210319P005750002020-11-16 10:18AM EST575.00108.4397.4098.650.00-11038.35%
NFLX210319P005800002020-11-17 11:25AM EST580.00111.28101.45102.650.00-11738.31%
NFLX210319P005850002020-11-05 10:14AM EST585.00101.75105.20106.850.00-5638.45%
NFLX210319P005900002020-11-11 9:35AM EST590.00122.50109.80110.950.00-11438.40%
NFLX210319P005950002020-11-12 3:37PM EST595.00123.45113.55115.200.00-21438.47%
NFLX210319P006000002020-11-23 2:55PM EST600.00126.55117.80119.500.00-3738.56%
NFLX210319P006050002020-10-26 11:53AM EST605.00139.65127.70129.250.00-1345.39%
NFLX210319P006100002020-11-12 11:01AM EST610.00132.20126.50128.150.00-41538.63%
NFLX210319P006150002020-10-23 8:40AM EST615.00144.55134.40136.350.00-11743.79%
NFLX210319P006200002020-10-26 9:18AM EST620.00145.00141.45143.000.00-1346.80%
NFLX210319P006400002020-10-30 10:13AM EST640.00166.90153.40155.150.00-11039.13%
NFLX210319P006600002020-11-12 2:11PM EST660.00180.75172.05173.750.00-1639.58%
NFLX210319P006800002020-11-06 11:31AM EST680.00179.90190.90192.800.00-21240.34%
NFLX210319P007000002020-11-19 3:35PM EST700.00216.01210.10212.050.00-14241.08%
NFLX210319P007200002020-10-26 9:07AM EST720.00233.150.000.000.00-1150.00%
NFLX210319P007400002020-09-28 9:39AM EST740.00262.90262.95264.750.00-131167.20%
NFLX210319P007600002020-11-03 2:07PM EST760.00277.50268.75270.700.00--243.67%
NFLX210319P007800002020-10-28 12:15PM EST780.00298.35288.50290.450.00--544.68%
NFLX210319P008000002020-09-18 1:42PM EST800.00340.30278.50280.700.00-6110.00%
NFLX210319P008200002020-10-27 2:43PM EST820.00333.55334.45336.650.00-1863.04%