Singapore markets open in 4 hours 58 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
503.84+4.29 (+0.86%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210514C004000002021-05-03 9:42AM EDT400.00108.90103.35105.400.00-82092.87%
NFLX210514C004050002021-05-06 9:48AM EDT405.0089.5997.45100.400.00-1168.56%
NFLX210514C004200002021-05-06 11:00AM EDT420.0073.6582.4585.45+73.65--2260.16%
NFLX210514C004300002021-05-07 9:54AM EDT430.0072.4572.5575.50+72.45-1057.13%
NFLX210514C004350002021-05-07 2:03PM EDT435.0067.4468.4570.50+67.44-12065.48%
NFLX210514C004400002021-04-29 1:35PM EDT440.0065.7063.6065.550.00-21162.99%
NFLX210514C004450002021-05-05 3:51PM EDT445.0052.2558.5060.550.00-1157.86%
NFLX210514C004500002021-05-07 1:40PM EDT450.0052.4852.8055.60+2.48+4.96%13366.60%
NFLX210514C004600002021-05-06 10:07AM EDT460.0035.8342.9545.700.00-11357.57%
NFLX210514C004650002021-05-04 1:33PM EDT465.0035.8538.7040.750.00-13652.92%
NFLX210514C004700002021-05-07 3:24PM EDT470.0035.2133.8535.90+8.01+29.45%112948.93%
NFLX210514C004750002021-05-07 12:25PM EDT475.0030.6528.3531.00+7.50+32.40%14644.35%
NFLX210514C004775002021-05-06 11:43AM EDT477.5020.1026.5028.60+20.10--242.31%
NFLX210514C004800002021-05-07 3:32PM EDT480.0025.0023.8526.20+6.91+38.20%155040.19%
NFLX210514C004825002021-05-07 12:22PM EDT482.5023.7221.8523.85+8.82+59.19%138438.27%
NFLX210514C004850002021-05-07 1:40PM EDT485.0018.9019.4521.55+2.57+15.74%39136.49%
NFLX210514C004875002021-05-07 10:18AM EDT487.5019.8017.2519.25+7.60+62.30%43234.56%
NFLX210514C004900002021-05-07 3:58PM EDT490.0016.0014.4516.80+2.90+22.14%7521731.71%
NFLX210514C004925002021-05-07 3:02PM EDT492.5014.5313.6014.65+3.03+26.35%14819030.16%
NFLX210514C004950002021-05-07 3:52PM EDT495.0013.0511.0012.60+3.40+35.23%17050828.77%
NFLX210514C004975002021-05-07 3:52PM EDT497.5011.029.9510.50+2.52+29.65%19929926.83%
NFLX210514C005000002021-05-07 3:59PM EDT500.008.677.608.75+1.42+19.59%55451525.92%
NFLX210514C005025002021-05-07 3:58PM EDT502.507.126.207.25+1.09+18.08%24023025.48%
NFLX210514C005050002021-05-07 4:00PM EDT505.005.715.555.90+0.65+12.85%1,16064425.05%
NFLX210514C005075002021-05-07 4:00PM EDT507.504.294.104.80+0.23+5.67%43435325.00%
NFLX210514C005100002021-05-07 3:59PM EDT510.003.613.453.80+0.41+12.81%1,68181324.74%
NFLX210514C005125002021-05-07 3:59PM EDT512.502.842.272.96+0.01+0.35%54931124.53%
NFLX210514C005150002021-05-07 4:00PM EDT515.002.121.662.28-0.03-1.40%83586524.42%
NFLX210514C005175002021-05-07 3:59PM EDT517.501.691.511.76-0.01-0.59%46417224.51%
NFLX210514C005200002021-05-07 3:59PM EDT520.001.251.181.25-0.06-4.58%2,00971224.01%
NFLX210514C005225002021-05-07 3:50PM EDT522.501.060.921.02+0.03+2.91%27713224.76%
NFLX210514C005250002021-05-07 3:59PM EDT525.000.750.690.91-0.05-6.25%59070126.11%
NFLX210514C005275002021-05-07 3:59PM EDT527.500.580.510.77+0.05+9.43%20810927.00%
NFLX210514C005300002021-05-07 3:59PM EDT530.000.470.460.47-0.13-21.67%2,86167125.83%
NFLX210514C005325002021-05-07 3:49PM EDT532.500.360.320.41-0.04-10.00%269326.88%
NFLX210514C005350002021-05-07 3:37PM EDT535.000.320.220.45-0.03-8.57%29629329.22%
NFLX210514C005375002021-05-07 3:59PM EDT537.500.280.170.28-0.01-3.45%5012728.27%
NFLX210514C005400002021-05-07 3:58PM EDT540.000.220.200.27-0.03-12.00%7571429.71%
NFLX210514C005425002021-05-07 3:47PM EDT542.500.190.110.35-0.02-9.52%1139932.81%
NFLX210514C005450002021-05-07 3:57PM EDT545.000.170.090.18-0.06-26.09%9929130.76%
NFLX210514C005475002021-05-07 11:47AM EDT547.500.250.070.16+0.13+108.33%95631.69%
NFLX210514C005500002021-05-07 3:55PM EDT550.000.150.120.14-0.03-16.67%2971,09432.47%
NFLX210514C005525002021-05-07 3:38PM EDT552.500.110.040.13+0.02+22.22%195833.55%
NFLX210514C005550002021-05-07 3:58PM EDT555.000.110.020.12+0.01+10.00%14832834.57%
NFLX210514C005575002021-05-07 3:47PM EDT557.500.090.010.110.00-125635.45%
NFLX210514C005600002021-05-07 2:26PM EDT560.000.100.050.090.00-7128735.84%
NFLX210514C005625002021-05-07 1:05PM EDT562.500.100.070.100.00-148637.70%
NFLX210514C005650002021-05-07 3:26PM EDT565.000.080.060.09-0.01-11.11%2619438.48%
NFLX210514C005675002021-05-07 12:59PM EDT567.500.090.050.10-0.04-30.77%214440.23%
NFLX210514C005700002021-05-07 3:27PM EDT570.000.070.020.13+0.01+16.67%2648843.02%
NFLX210514C005725002021-05-05 12:36PM EDT572.500.150.050.170.00-167346.00%
NFLX210514C005750002021-05-07 3:47PM EDT575.000.050.040.07-0.07-58.33%3317642.19%
NFLX210514C005800002021-05-07 3:48PM EDT580.000.040.000.06-0.02-33.33%722043.85%
NFLX210514C005850002021-05-07 11:09AM EDT585.000.060.000.17+0.01+20.00%411952.54%
NFLX210514C005900002021-05-06 3:58PM EDT590.000.100.000.140.00-2113753.71%
NFLX210514C005950002021-05-07 11:41AM EDT595.000.050.000.05+0.02+66.67%6411449.81%
NFLX210514C006000002021-05-06 11:39AM EDT600.000.060.000.040.00-117050.78%
NFLX210514C006050002021-05-05 11:16AM EDT605.000.070.000.070.00-117552.15%
NFLX210514C006100002021-05-07 11:14AM EDT610.000.020.000.14-0.18-90.00%2111958.40%
NFLX210514C006150002021-04-30 1:15PM EDT615.000.150.000.140.00-23560.55%
NFLX210514C006200002021-05-03 2:18PM EDT620.000.130.000.140.00-166262.70%
NFLX210514C006300002021-05-07 3:47PM EDT630.000.010.000.02-0.15-93.75%1124356.25%
NFLX210514C006400002021-05-03 2:08PM EDT640.000.110.000.050.00-21728064.06%
NFLX210514C006500002021-05-06 3:25PM EDT650.000.010.000.030.00-19364.84%
NFLX210514C006600002021-05-04 3:31PM EDT660.000.090.000.030.00-5717568.75%
NFLX210514C006700002021-04-29 3:39PM EDT670.000.050.000.010.00-1036765.63%
NFLX210514C006800002021-05-03 2:37PM EDT680.000.050.000.120.00-117285.55%
NFLX210514C006900002021-05-03 11:44AM EDT690.000.030.000.050.00-12882.03%
NFLX210514C007000002021-05-03 3:44PM EDT700.000.020.000.050.00-8326785.55%
NFLX210514C007100002021-05-03 10:17AM EDT710.000.020.000.050.00-612589.06%
NFLX210514C007200002021-04-22 12:46PM EDT720.000.010.000.050.00-511792.19%
NFLX210514C007300002021-04-21 3:16PM EDT730.000.060.000.120.00-4750103.13%
NFLX210514C007400002021-04-13 1:35PM EDT740.000.550.010.120.00-11107.42%
NFLX210514C007500002021-04-20 3:06PM EDT750.000.380.000.120.00--2109.77%
NFLX210514C007600002021-04-20 9:52AM EDT760.000.480.000.120.00--3112.89%
NFLX210514C007700002021-04-20 2:51PM EDT770.000.500.000.120.00-12116.02%
NFLX210514C007800002021-04-20 2:02PM EDT780.000.300.000.120.00--5119.14%
NFLX210514C007900002021-04-19 11:49AM EDT790.000.330.000.120.00--2122.27%
NFLX210514C008000002021-04-21 3:35PM EDT800.000.030.000.120.00-13125.39%
NFLX210514C008300002021-04-21 9:30AM EDT830.000.230.000.120.00--22134.38%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210514P002900002021-04-23 3:42PM EDT290.000.070.000.120.00-11154.69%
NFLX210514P003000002021-04-12 12:23PM EDT300.000.010.000.120.00--1145.70%
NFLX210514P003150002021-04-19 12:01AM EDT315.000.140.000.120.00--1132.81%
NFLX210514P003200002021-04-19 2:09PM EDT320.000.010.000.120.00--20128.91%
NFLX210514P003350002021-04-22 9:36AM EDT335.000.140.000.120.00--3116.80%
NFLX210514P003400002021-04-27 3:31PM EDT340.000.080.000.120.00--1112.89%
NFLX210514P003500002021-04-28 9:51AM EDT350.000.010.000.120.00-12105.08%
NFLX210514P003550002021-05-07 3:45PM EDT355.000.030.000.03-0.45-93.75%32089.06%
NFLX210514P003600002021-04-29 3:48PM EDT360.000.070.000.030.00-1185.94%
NFLX210514P003650002021-04-27 9:58AM EDT365.000.130.000.030.00-3082.81%
NFLX210514P003700002021-05-07 2:10PM EDT370.000.020.000.02+0.01+100.00%21176.56%
NFLX210514P003750002021-05-07 1:11PM EDT375.000.060.010.03+0.06-10078.13%
NFLX210514P003800002021-05-07 12:48PM EDT380.000.030.010.06-0.29-90.62%3878.91%
NFLX210514P003850002021-04-19 12:01AM EDT385.000.610.030.040.00--175.39%
NFLX210514P003900002021-05-07 3:54PM EDT390.000.040.000.13+0.04-17976.95%
NFLX210514P003950002021-05-06 10:32AM EDT395.000.060.000.140.00-1274.22%
NFLX210514P004000002021-05-07 3:27PM EDT400.000.060.050.06-0.01-14.29%607468.75%
NFLX210514P004050002021-05-07 12:44PM EDT405.000.090.040.12-0.01-10.00%145568.16%
NFLX210514P004100002021-05-07 12:48PM EDT410.000.100.050.10-0.11-52.38%25964.26%
NFLX210514P004150002021-05-07 2:59PM EDT415.000.090.050.14-0.04-30.77%123962.60%
NFLX210514P004200002021-05-07 3:57PM EDT420.000.100.070.19-0.03-23.08%234461.52%
NFLX210514P004250002021-05-07 3:59PM EDT425.000.100.090.20-0.10-50.00%872758.79%
NFLX210514P004300002021-05-07 2:05PM EDT430.000.150.100.24-0.11-42.31%357956.45%
NFLX210514P004350002021-05-07 3:01PM EDT435.000.140.080.24-0.14-50.00%12522452.44%
NFLX210514P004400002021-05-07 3:59PM EDT440.000.140.140.29-0.23-62.16%15613250.98%
NFLX210514P004450002021-05-07 3:58PM EDT445.000.170.140.23-0.20-54.05%9110347.80%
NFLX210514P004500002021-05-07 3:44PM EDT450.000.180.150.26-0.22-55.00%13829745.02%
NFLX210514P004550002021-05-07 3:53PM EDT455.000.250.200.26-0.24-48.98%20055441.26%
NFLX210514P004600002021-05-07 3:58PM EDT460.000.270.250.30-0.50-64.94%1,71644938.43%
NFLX210514P004650002021-05-07 3:56PM EDT465.000.310.300.37-0.46-59.74%35364735.96%
NFLX210514P004700002021-05-07 3:57PM EDT470.000.430.410.66-0.57-57.00%54486536.13%
NFLX210514P004750002021-05-07 3:58PM EDT475.000.610.550.77-0.86-58.50%1,2161,28133.00%
NFLX210514P004775002021-05-07 3:47PM EDT477.500.700.630.90+0.70-832032.01%
NFLX210514P004800002021-05-07 3:56PM EDT480.000.860.790.95-1.06-55.21%8441,63930.13%
NFLX210514P004825002021-05-07 3:59PM EDT482.501.040.991.09-2.36-69.41%85453228.87%
NFLX210514P004850002021-05-07 3:59PM EDT485.001.341.191.50-2.01-60.00%46664629.27%
NFLX210514P004875002021-05-07 3:59PM EDT487.501.621.451.76-2.25-58.14%79047028.20%
NFLX210514P004900002021-05-07 3:59PM EDT490.001.961.802.12-2.03-50.88%8141,51527.38%
NFLX210514P004925002021-05-07 3:59PM EDT492.502.282.272.57-2.50-52.30%76240226.64%
NFLX210514P004950002021-05-07 3:59PM EDT495.002.882.783.25-3.27-53.17%77266226.51%
NFLX210514P004975002021-05-07 3:55PM EDT497.503.523.454.30-3.90-52.56%35233827.41%
NFLX210514P005000002021-05-07 3:59PM EDT500.004.354.305.00-4.20-49.12%1,24989226.28%
NFLX210514P005025002021-05-07 3:58PM EDT502.505.355.256.05-5.15-49.05%25318026.03%
NFLX210514P005050002021-05-07 3:58PM EDT505.006.506.407.45-4.81-42.53%57644626.57%
NFLX210514P005075002021-05-07 3:59PM EDT507.508.107.858.10-6.00-42.55%21334723.57%
NFLX210514P005100002021-05-07 3:58PM EDT510.009.259.3010.65-5.15-35.76%42941627.59%
NFLX210514P005125002021-05-07 3:53PM EDT512.5010.7011.0012.10-5.60-34.36%1389026.65%
NFLX210514P005150002021-05-07 3:58PM EDT515.0012.6912.6514.45-8.85-41.09%13736629.18%
NFLX210514P005175002021-05-07 3:46PM EDT517.5014.8014.2016.05-8.55-36.62%4311627.83%
NFLX210514P005200002021-05-07 3:56PM EDT520.0016.6516.3017.85-7.38-30.71%13274726.71%
NFLX210514P005225002021-05-07 10:07AM EDT522.5019.4318.2020.05-5.95-23.44%12727.32%
NFLX210514P005250002021-05-07 3:49PM EDT525.0020.5120.6022.45-8.13-28.39%6416928.97%
NFLX210514P005275002021-05-07 12:54PM EDT527.5025.6522.8024.90-8.07-23.93%49530.86%
NFLX210514P005300002021-05-07 3:55PM EDT530.0026.1025.3527.40-8.83-25.28%398033.03%
NFLX210514P005325002021-05-06 2:51PM EDT532.5038.2927.5529.800.00-11734.36%
NFLX210514P005350002021-05-07 3:45PM EDT535.0030.6330.0532.05-10.42-25.38%914534.17%
NFLX210514P005375002021-05-07 11:41AM EDT537.5031.4032.4534.90-12.15-27.90%646739.33%
NFLX210514P005400002021-05-07 3:35PM EDT540.0034.9334.9037.20-7.62-17.91%546239.53%
NFLX210514P005425002021-05-07 3:35PM EDT542.5038.9537.4039.45+3.20+8.95%12338.84%
NFLX210514P005450002021-05-07 2:58PM EDT545.0041.1739.9042.05-7.43-15.29%539541.80%
NFLX210514P005475002021-05-07 12:28PM EDT547.5043.1342.3544.45-10.57-19.68%125142.48%
NFLX210514P005500002021-05-07 12:28PM EDT550.0045.5744.8046.95-10.56-18.81%316944.26%
NFLX210514P005525002021-05-05 12:43PM EDT552.5050.5947.3048.950.00-11338.04%
NFLX210514P005550002021-05-07 1:48PM EDT555.0053.5549.8052.65-2.45-4.38%21655.33%
NFLX210514P005575002021-04-21 10:14AM EDT557.5053.1252.2554.650.00-1451.98%
NFLX210514P005600002021-05-07 11:14AM EDT560.0051.4954.7557.05-9.06-14.96%133652.49%
NFLX210514P005625002021-04-19 9:39AM EDT562.5028.9057.2560.300.00-2462.38%
NFLX210514P005650002021-04-22 11:22AM EDT565.0063.7559.7562.700.00-11963.24%
NFLX210514P005675002021-05-03 10:07AM EDT567.5055.5562.2065.250.00--165.55%
NFLX210514P005700002021-05-05 3:52PM EDT570.0075.0064.7067.750.00-5667.35%
NFLX210514P005750002021-04-28 3:11PM EDT575.0068.9969.7072.300.00-1865.77%
NFLX210514P005800002021-04-21 1:47PM EDT580.0067.9174.7077.350.00-41069.73%
NFLX210514P005900002021-04-23 2:32PM EDT590.0083.9584.7087.750.00-3281.08%
NFLX210514P006100002021-04-06 10:57AM EDT610.0068.44111.95114.450.00--16138.42%
NFLX210514P008200002021-04-21 1:34PM EDT820.00309.65314.65317.400.00--0188.09%
NFLX210514P008300002021-04-21 1:34PM EDT830.00316.80324.65327.450.00--0193.07%