Singapore markets open in 4 hours 50 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
Callsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210528C002650002021-04-23 12:59PM EDT265.00239.65237.35240.400.00-2192.58%
NFLX210528C002700002021-04-22 1:01PM EDT270.00233.80232.45235.400.00--198.05%
NFLX210528C003800002021-04-30 9:40AM EDT380.00130.35123.75125.750.00-1166.09%
NFLX210528C003850002021-04-28 12:36PM EDT385.00121.25118.75120.750.00--263.48%
NFLX210528C004000002021-04-30 11:03AM EDT400.00113.00103.05105.850.00-1251.98%
NFLX210528C004200002021-05-07 12:34PM EDT420.0084.7083.1586.05+84.70-1055.65%
NFLX210528C004400002021-04-22 3:11PM EDT440.0065.1763.6066.350.00--145.95%
NFLX210528C004450002021-04-22 3:11PM EDT445.0060.7559.0061.450.00--143.56%
NFLX210528C004500002021-05-05 9:34AM EDT450.0058.1554.5556.650.00-1341.56%
NFLX210528C004550002021-05-04 11:39AM EDT455.0045.8850.0051.800.00-2439.25%
NFLX210528C004600002021-05-06 11:08AM EDT460.0036.7544.3547.100.00-14037.43%
NFLX210528C004650002021-05-05 2:24PM EDT465.0037.6039.6042.400.00-3435.44%
NFLX210528C004700002021-05-07 11:56AM EDT470.0039.0035.8037.85+10.05+34.72%133033.77%
NFLX210528C004750002021-05-07 11:56AM EDT475.0034.4931.2033.45+7.89+29.66%35132.31%
NFLX210528C004800002021-05-07 12:12PM EDT480.0029.8327.1029.00+1.98+7.11%15430.40%
NFLX210528C004825002021-05-07 9:32AM EDT482.5022.0524.8027.15+22.05-1230.32%
NFLX210528C004850002021-05-07 10:48AM EDT485.0026.1022.9025.20+5.89+29.14%24029.85%
NFLX210528C004875002021-04-26 3:00PM EDT487.5028.6021.6523.250.00-4329.25%
NFLX210528C004900002021-05-07 12:12PM EDT490.0022.0319.3021.45+5.94+36.92%12828.90%
NFLX210528C004925002021-05-06 11:35AM EDT492.5014.9518.1019.400.00-4627.83%
NFLX210528C004950002021-05-07 10:33AM EDT495.0019.8016.7017.90+6.55+49.43%105427.89%
NFLX210528C004975002021-05-07 10:33AM EDT497.5018.0014.6016.20+6.25+53.19%23627.34%
NFLX210528C005000002021-05-07 3:00PM EDT500.0014.0013.6514.40+1.40+11.11%451,75626.43%
NFLX210528C005025002021-05-07 3:46PM EDT502.5013.0012.2512.80+2.15+19.82%1210725.79%
NFLX210528C005050002021-05-07 3:57PM EDT505.0011.6010.8011.85+2.50+27.47%1351,85226.37%
NFLX210528C005075002021-05-07 3:55PM EDT507.5010.609.4010.30+3.42+47.63%2211625.50%
NFLX210528C005100002021-05-07 3:38PM EDT510.009.008.309.15+1.90+26.76%6650625.31%
NFLX210528C005125002021-05-07 3:25PM EDT512.508.007.208.10+1.90+31.15%3111125.15%
NFLX210528C005150002021-05-07 3:57PM EDT515.007.106.607.15+0.85+13.60%10311925.03%
NFLX210528C005175002021-05-07 12:40PM EDT517.505.655.606.30+1.04+22.56%64324.96%
NFLX210528C005200002021-05-07 3:52PM EDT520.005.354.905.60+0.75+16.30%7222625.08%
NFLX210528C005225002021-05-07 3:09PM EDT522.504.564.104.80+1.26+38.18%596024.77%
NFLX210528C005250002021-05-07 3:52PM EDT525.004.253.654.40+0.75+21.43%3510425.32%
NFLX210528C005275002021-05-07 3:27PM EDT527.503.493.103.75+0.78+28.78%161925.06%
NFLX210528C005300002021-05-07 3:57PM EDT530.003.052.763.20+0.15+5.17%6121024.89%
NFLX210528C005325002021-05-07 3:50PM EDT532.502.652.262.89+0.35+15.22%87725.29%
NFLX210528C005350002021-05-07 3:59PM EDT535.002.322.012.43+0.54+30.34%2816225.07%
NFLX210528C005375002021-05-07 11:29AM EDT537.502.361.712.10+0.85+56.29%175625.12%
NFLX210528C005400002021-05-07 3:12PM EDT540.001.711.461.84-0.05-2.84%9312225.29%
NFLX210528C005425002021-05-07 2:30PM EDT542.501.421.271.60+0.04+2.90%163725.43%
NFLX210528C005450002021-05-07 2:06PM EDT545.001.251.121.49-0.06-4.58%129626.04%
NFLX210528C005475002021-05-07 12:49PM EDT547.501.070.961.23+0.04+3.88%411325.82%
NFLX210528C005500002021-05-07 3:59PM EDT550.001.000.951.09+0.06+6.38%4937926.09%
NFLX210528C005525002021-05-06 9:34AM EDT552.500.900.801.020.00-454026.69%
NFLX210528C005550002021-05-07 3:20PM EDT555.000.760.760.91+0.03+4.11%2110726.98%
NFLX210528C005575002021-05-05 10:38AM EDT557.501.150.660.820.00-12927.32%
NFLX210528C005600002021-05-07 2:25PM EDT560.000.670.580.82-0.03-4.29%2615428.25%
NFLX210528C005625002021-05-07 12:04PM EDT562.500.610.480.77-0.49-44.55%11928.80%
NFLX210528C005650002021-05-07 10:54AM EDT565.000.540.510.72+0.06+12.50%131929.31%
NFLX210528C005675002021-05-05 3:38PM EDT567.500.720.390.650.00-21329.60%
NFLX210528C005700002021-05-07 12:13PM EDT570.000.500.420.60-0.04-7.41%520530.02%
NFLX210528C005725002021-05-07 3:00PM EDT572.500.480.320.60-0.92-65.71%11530.86%
NFLX210528C005750002021-05-07 10:54AM EDT575.000.380.290.57-0.06-13.64%133731.42%
NFLX210528C005800002021-05-06 12:26PM EDT580.000.380.320.400.00-28131.13%
NFLX210528C005850002021-05-05 1:44PM EDT585.000.400.210.470.00-98233.57%
NFLX210528C005900002021-05-07 11:15AM EDT590.000.310.230.43-0.14-31.11%125034.62%
NFLX210528C005950002021-04-28 12:11PM EDT595.000.690.150.400.00-103235.72%
NFLX210528C006000002021-05-07 1:23PM EDT600.000.250.160.370.00-10013636.77%
NFLX210528C006050002021-05-07 10:22AM EDT605.000.250.140.36-0.09-26.47%21938.04%
NFLX210528C006100002021-05-07 11:15AM EDT610.000.110.090.34-0.27-71.05%24939.14%
NFLX210528C006150002021-05-07 9:30AM EDT615.000.090.080.32-0.24-72.73%15840.19%
NFLX210528C006200002021-05-04 10:08AM EDT620.000.250.070.300.00-117341.16%
NFLX210528C006300002021-05-03 11:38AM EDT630.000.420.050.270.00-29843.19%
NFLX210528C006400002021-05-03 10:14AM EDT640.000.390.050.250.00-19545.31%
NFLX210528C006500002021-05-03 10:14AM EDT650.000.240.040.240.00-113947.51%
NFLX210528C006600002021-05-06 3:01PM EDT660.000.040.030.220.00-313949.41%
NFLX210528C006700002021-04-29 9:30AM EDT670.000.110.030.210.00-101351.47%
NFLX210528C006800002021-04-19 12:00AM EDT680.001.960.020.200.00--053.42%
NFLX210528C006900002021-04-22 11:08AM EDT690.000.180.000.190.00-12151.17%
NFLX210528C007000002021-05-07 3:28PM EDT700.000.070.000.10+0.02+40.00%511453.52%
NFLX210528C007100002021-04-09 11:40AM EDT710.001.610.000.180.00-378054.88%
NFLX210528C007200002021-04-09 10:15AM EDT720.001.990.000.170.00-42056.54%
NFLX210528C007300002021-04-09 11:42AM EDT730.001.030.000.160.00-8458.11%
NFLX210528C007400002021-04-14 10:12AM EDT740.000.850.000.160.00-2059.96%
NFLX210528C007500002021-05-07 11:31AM EDT750.000.070.000.15-0.04-36.36%21461.43%
NFLX210528C007700002021-04-19 12:55PM EDT770.000.660.000.150.00-1165.04%
NFLX210528C007800002021-04-15 9:44AM EDT780.000.520.000.140.00-6066.31%
NFLX210528C007900002021-04-22 9:30AM EDT790.000.180.000.140.00-102667.97%
NFLX210528C008000002021-04-19 12:00AM EDT800.000.500.000.140.00--069.73%
NFLX210528C008100002021-04-21 1:50PM EDT810.000.050.000.140.00--071.29%
NFLX210528C008200002021-04-21 3:13PM EDT820.000.080.000.130.00--572.46%
Putsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210528P002700002021-05-04 2:27PM EDT270.000.080.000.140.00--196.29%
NFLX210528P002750002021-05-05 9:49AM EDT275.000.010.000.140.00-1193.75%
NFLX210528P002900002021-04-22 10:15AM EDT290.000.140.000.160.00--187.11%
NFLX210528P002950002021-04-22 3:11PM EDT295.000.030.000.170.00--185.16%
NFLX210528P003000002021-05-03 9:58AM EDT300.000.010.000.170.00-20382.62%
NFLX210528P003250002021-04-21 9:55AM EDT325.000.180.030.230.00--174.22%
NFLX210528P003450002021-04-23 1:54PM EDT345.000.160.050.300.00-1167.29%
NFLX210528P003550002021-04-26 2:42PM EDT355.000.220.090.340.00-1164.26%
NFLX210528P003600002021-05-07 9:34AM EDT360.000.250.110.36-0.05-16.67%5862.70%
NFLX210528P003650002021-04-22 12:57PM EDT365.000.440.130.380.00--361.04%
NFLX210528P003700002021-05-06 9:53AM EDT370.000.400.240.400.00-87560.64%
NFLX210528P003750002021-04-27 11:22AM EDT375.000.400.170.420.00-2457.62%
NFLX210528P003800002021-05-06 10:04AM EDT380.000.430.200.450.00-72956.10%
NFLX210528P003850002021-05-03 10:59AM EDT385.000.360.220.470.00-3954.30%
NFLX210528P003900002021-05-04 3:44PM EDT390.000.450.250.500.00-47352.64%
NFLX210528P003950002021-04-26 3:16PM EDT395.000.440.270.530.00-1750.88%
NFLX210528P004000002021-05-07 1:23PM EDT400.000.460.300.56-0.12-20.69%1003451.27%
NFLX210528P004050002021-05-05 3:29PM EDT405.000.680.340.600.00-840249.49%
NFLX210528P004100002021-05-07 12:47PM EDT410.000.540.380.64-0.13-19.40%16047.66%
NFLX210528P004150002021-05-05 11:11AM EDT415.000.710.420.690.00-11745.90%
NFLX210528P004200002021-05-06 10:04AM EDT420.000.930.470.740.00-77244.07%
NFLX210528P004250002021-05-07 12:51PM EDT425.000.610.610.79-0.38-38.38%259242.20%
NFLX210528P004300002021-05-07 3:01PM EDT430.000.800.690.86-0.33-29.20%127240.47%
NFLX210528P004350002021-05-07 10:46AM EDT435.000.850.670.97-0.50-37.04%210738.99%
NFLX210528P004400002021-05-07 9:37AM EDT440.001.170.841.01-0.43-26.88%128836.84%
NFLX210528P004450002021-05-06 10:38AM EDT445.001.660.901.140.00-3412535.32%
NFLX210528P004500002021-05-07 3:35PM EDT450.001.211.061.38-0.83-40.69%10365734.31%
NFLX210528P004550002021-05-07 1:27PM EDT455.001.531.271.60-0.72-32.00%3332832.94%
NFLX210528P004600002021-05-07 3:59PM EDT460.001.691.561.90-1.02-37.64%10087331.72%
NFLX210528P004650002021-05-07 3:58PM EDT465.002.091.922.29-1.28-37.98%11774130.62%
NFLX210528P004700002021-05-07 3:24PM EDT470.002.402.272.79-2.30-48.94%5685629.60%
NFLX210528P004750002021-05-07 3:52PM EDT475.003.182.953.30-1.59-33.33%1681,02128.25%
NFLX210528P004775002021-05-07 1:09PM EDT477.503.753.303.70+3.75-6327.90%
NFLX210528P004800002021-05-07 3:18PM EDT480.003.783.804.15-2.98-44.08%7378627.56%
NFLX210528P004825002021-05-07 1:38PM EDT482.504.904.204.65-1.77-26.54%49327.23%
NFLX210528P004850002021-05-07 3:55PM EDT485.004.824.805.20-3.42-41.50%16864226.89%
NFLX210528P004875002021-05-07 3:58PM EDT487.505.555.406.05-4.90-46.89%877127.16%
NFLX210528P004900002021-05-07 3:58PM EDT490.006.256.056.50-3.95-38.73%19128026.28%
NFLX210528P004925002021-05-07 3:54PM EDT492.506.906.757.60-5.20-42.98%466326.79%
NFLX210528P004950002021-05-07 3:41PM EDT495.007.737.608.55-4.47-36.64%21139426.76%
NFLX210528P004975002021-05-07 12:02PM EDT497.508.078.509.55-5.11-38.77%205426.67%
NFLX210528P005000002021-05-07 3:54PM EDT500.009.519.5510.45-4.79-33.50%6556026.19%
NFLX210528P005025002021-05-07 1:24PM EDT502.5012.0010.6511.85-2.49-17.18%1311026.63%
NFLX210528P005050002021-05-07 2:18PM EDT505.0012.6011.4512.70-4.45-26.10%8056525.72%
NFLX210528P005075002021-05-07 11:11AM EDT507.5011.4512.6014.35-6.02-34.46%95026.34%
NFLX210528P005100002021-05-07 12:11PM EDT510.0013.4514.2015.75-8.63-39.09%514526.26%
NFLX210528P005125002021-05-07 10:24AM EDT512.5014.9015.3516.55-7.80-34.36%36424.69%
NFLX210528P005150002021-05-07 2:48PM EDT515.0018.6717.4518.90-5.86-23.89%25826.36%
NFLX210528P005175002021-05-07 11:12AM EDT517.5016.8018.5020.65+2.81+20.09%63626.57%
NFLX210528P005200002021-05-07 3:59PM EDT520.0021.0720.2521.90-8.43-28.58%148125.42%
NFLX210528P005225002021-05-07 9:45AM EDT522.5025.1521.9523.75-2.90-10.34%53425.51%
NFLX210528P005250002021-05-07 10:17AM EDT525.0023.6223.8026.00-9.61-28.92%15026.48%
NFLX210528P005275002021-05-07 12:28PM EDT527.5026.4125.7527.85-1.40-5.03%23026.29%
NFLX210528P005300002021-05-07 12:28PM EDT530.0028.3527.7529.90-8.42-22.90%38926.49%
NFLX210528P005325002021-05-06 3:17PM EDT532.5038.9929.8032.450.00-1528.06%
NFLX210528P005350002021-05-07 3:57PM EDT535.0032.5131.9534.20-2.41-6.90%11027.12%
NFLX210528P005375002021-05-06 10:19AM EDT537.5045.4034.1035.600.00-32424.52%
NFLX210528P005400002021-05-04 1:56PM EDT540.0042.9536.3538.500.00-43327.25%
NFLX210528P005425002021-05-05 9:48AM EDT542.5038.3038.6040.750.00-50427.49%
NFLX210528P005450002021-05-05 9:48AM EDT545.0040.8040.9042.900.00-501727.19%
NFLX210528P005475002021-05-07 3:45PM EDT547.5043.9443.2545.30-2.35-5.08%13727.84%
NFLX210528P005500002021-05-07 9:47AM EDT550.0048.0045.6548.05-1.14-2.32%19030.07%
NFLX210528P005525002021-04-20 12:47PM EDT552.5029.3048.0050.100.00--3029.02%
NFLX210528P005550002021-05-04 1:27PM EDT555.0057.7050.4052.450.00-1629.26%
NFLX210528P005575002021-05-04 11:45AM EDT557.5060.2352.8554.400.00-1726.76%
NFLX210528P005600002021-04-22 2:45PM EDT560.0058.6555.2557.450.00-275031.26%
NFLX210528P005625002021-04-21 2:12PM EDT562.5055.1157.7059.800.00-12231.35%
NFLX210528P005650002021-04-21 1:58PM EDT565.0056.6660.1562.250.00-11232.00%
NFLX210528P005675002021-04-21 10:05AM EDT567.5062.5062.6065.600.00--137.73%
NFLX210528P005700002021-04-30 10:09AM EDT570.0062.3865.0568.100.00-1538.75%
NFLX210528P005750002021-04-22 2:01PM EDT575.0072.1570.0073.000.00--1940.22%
NFLX210528P005800002021-04-21 1:58PM EDT580.0070.2174.9578.000.00--142.15%
NFLX210528P005850002021-04-19 1:56PM EDT585.0049.3079.9082.950.00--143.77%
NFLX210528P006000002021-04-23 12:50PM EDT600.0096.6294.8596.950.00-13441.77%
NFLX210528P006300002021-05-04 3:01PM EDT630.00128.00124.75127.800.00-16910758.37%
NFLX210528P006400002021-04-19 12:01AM EDT640.0096.85134.70137.750.00--3361.17%
NFLX210528P006600002021-05-04 3:24PM EDT660.00158.78154.70157.650.00--066.41%
NFLX210528P007400002021-04-30 11:03AM EDT740.00227.69234.65237.700.00-1152.73%
NFLX210528P007600002021-04-30 11:03AM EDT760.00247.84254.65257.600.00-1192.11%
NFLX210528P007800002021-04-26 9:30AM EDT780.00273.24274.65277.650.00-1097.29%