Singapore markets close in 1 hour 32 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
502.11-7.53 (-1.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C000050002020-07-09 1:34PM EDT5.00498.370.000.000.00-400.00%
NFLX210618C000100002020-07-31 2:27PM EDT10.00475.890.000.000.00-100.00%
NFLX210618C000150002020-08-05 12:21PM EDT15.00491.980.000.000.00-200.00%
NFLX210618C000200002020-08-05 3:25PM EDT20.00484.060.000.000.00-100.00%
NFLX210618C000250002020-07-14 9:43AM EDT25.00496.830.000.000.00-200.00%
NFLX210618C000300002020-08-05 12:21PM EDT30.00477.050.000.000.00-200.00%
NFLX210618C000350002020-07-20 3:46PM EDT35.00467.780.000.000.00-400.00%
NFLX210618C000400002020-08-05 3:25PM EDT40.00464.140.000.000.00-100.00%
NFLX210618C000450002020-07-15 12:18PM EDT45.00468.170.000.000.00-100.00%
NFLX210618C000550002020-07-09 8:09PM EDT55.00257.15433.25439.150.00-110.00%
NFLX210618C000600002020-08-05 1:46PM EDT60.00445.570.000.000.00-100.00%
NFLX210618C000750002020-07-09 8:09PM EDT75.00245.05429.00437.750.00---136.12%
NFLX210618C000800002020-08-05 1:46PM EDT80.00425.740.000.000.00-100.00%
NFLX210618C001000002020-07-09 8:09PM EDT100.00262.45388.80394.550.00-110.00%
NFLX210618C001050002020-07-09 8:09PM EDT105.00258.00383.85389.900.00-110.00%
NFLX210618C001100002020-07-09 8:09PM EDT110.00211.05379.00384.400.00--30.00%
NFLX210618C001200002020-07-09 8:09PM EDT120.00315.65369.25375.300.00-130.00%
NFLX210618C001300002020-07-09 8:09PM EDT130.00305.62359.45365.150.00-130.00%
NFLX210618C001350002020-07-09 8:09PM EDT135.00189.30370.80379.250.00--299.49%
NFLX210618C001450002020-07-09 8:09PM EDT145.00299.15344.70350.200.00-210.00%
NFLX210618C001500002020-07-09 8:09PM EDT150.00290.86339.85345.800.00-660.00%
NFLX210618C001550002020-07-13 10:14AM EDT155.00410.650.000.000.00-300.00%
NFLX210618C001600002020-07-09 8:09PM EDT160.00161.35330.20336.450.00-570.00%
NFLX210618C001700002020-06-18 1:00PM EDT170.00281.50321.60328.750.00-5100.00%
NFLX210618C001800002020-07-09 8:09PM EDT180.00242.00310.95317.050.00-4140.00%
NFLX210618C001850002020-07-09 8:09PM EDT185.00211.79306.05312.300.00-110.00%
NFLX210618C001900002020-07-29 2:35PM EDT190.00301.450.000.000.00-100.00%
NFLX210618C001950002020-07-09 8:09PM EDT195.00194.05296.60302.850.00--10.00%
NFLX210618C002000002020-08-04 3:01PM EDT200.00310.310.000.000.00-300.00%
NFLX210618C002100002020-07-09 8:09PM EDT210.00216.00282.50288.850.00-430.00%
NFLX210618C002150002020-07-13 10:15AM EDT215.00354.760.000.000.00-200.00%
NFLX210618C002200002020-07-09 8:09PM EDT220.00235.35289.00297.550.00-2371.68%
NFLX210618C002250002020-07-09 8:09PM EDT225.00231.05268.45274.850.00--10.00%
NFLX210618C002300002020-07-07 3:28PM EDT230.00269.920.000.000.00-100.00%
NFLX210618C002350002020-06-17 2:25PM EDT235.00222.43261.60268.450.00-1542.00%
NFLX210618C002400002020-07-22 12:07PM EDT240.00259.000.000.000.00-200.00%
NFLX210618C002450002020-07-07 3:32PM EDT245.00256.440.000.000.00-100.00%
NFLX210618C002500002020-07-01 12:17PM EDT250.00236.68243.85248.100.00-1420.00%
NFLX210618C002600002020-07-10 1:09PM EDT260.00289.460.000.000.00-100.00%
NFLX210618C002650002020-07-09 8:09PM EDT265.0090.25232.80238.750.00-22337.28%
NFLX210618C002700002020-07-09 8:09PM EDT270.00190.00228.75235.150.00-12340.91%
NFLX210618C002750002020-07-10 1:21PM EDT275.00282.400.000.000.00-100.00%
NFLX210618C002800002020-06-23 1:57PM EDT280.00205.85206.45212.650.00-1490.00%
NFLX210618C002850002020-07-27 1:54PM EDT285.00218.100.000.000.00-200.00%
NFLX210618C002900002020-07-09 8:09PM EDT290.00165.83211.70218.100.00-130243.11%
NFLX210618C002950002020-06-22 1:50PM EDT295.00184.20206.60212.300.00-125840.52%
NFLX210618C003000002020-07-31 12:48PM EDT300.00200.000.000.000.00-300.00%
NFLX210618C003100002020-07-17 10:00AM EDT310.00204.860.000.000.00-500.00%
NFLX210618C003200002020-07-10 1:21PM EDT320.00243.840.000.000.00-100.00%
NFLX210618C003300002020-07-23 2:52PM EDT330.00169.390.000.000.00-400.00%
NFLX210618C003400002020-08-03 10:32AM EDT340.00175.000.000.000.00-100.00%
NFLX210618C003500002020-07-24 10:12AM EDT350.00157.000.000.000.00-700.00%
NFLX210618C003600002020-08-04 3:44PM EDT360.00173.040.000.000.00-200.00%
NFLX210618C003700002020-07-23 2:52PM EDT370.00163.650.000.000.00-300.00%
NFLX210618C003800002020-07-17 10:52AM EDT380.00156.500.000.000.00-300.00%
NFLX210618C003900002020-08-04 2:14PM EDT390.00151.350.000.000.00-200.00%
NFLX210618C004000002020-08-05 2:21PM EDT400.00141.850.000.000.00-200.00%
NFLX210618C004100002020-08-05 11:53AM EDT410.00134.590.000.000.00-100.00%
NFLX210618C004200002020-08-04 1:59PM EDT420.00131.950.000.000.00-100.00%
NFLX210618C004300002020-08-05 12:15PM EDT430.00122.500.000.000.00-1000.00%
NFLX210618C004400002020-07-23 2:43PM EDT440.00115.810.000.000.00-100.00%
NFLX210618C004500002020-08-04 9:49AM EDT450.00109.450.000.000.00-100.00%
NFLX210618C004600002020-07-29 3:38PM EDT460.00104.750.000.000.00-100.00%
NFLX210618C004700002020-08-03 11:37AM EDT470.0093.690.000.000.00-400.00%
NFLX210618C004800002020-08-05 3:42PM EDT480.0094.100.000.000.00-500.00%
NFLX210618C004900002020-08-03 1:35PM EDT490.0091.000.000.000.00-200.00%
NFLX210618C005000002020-08-05 3:12PM EDT500.0086.000.000.000.00-10100.00%
NFLX210618C005200002020-08-04 11:57AM EDT520.0078.900.000.000.00-100.78%
NFLX210618C005400002020-08-05 1:29PM EDT540.0069.150.000.000.00-101.56%
NFLX210618C005600002020-08-05 3:19PM EDT560.0061.750.000.000.00-703.13%
NFLX210618C005800002020-08-05 11:05AM EDT580.0055.950.000.000.00-103.13%
NFLX210618C005900002020-08-04 12:17PM EDT590.0051.910.000.000.00-203.13%
NFLX210618C006000002020-08-04 2:59PM EDT600.0051.500.000.000.00-503.13%
NFLX210618C006100002020-07-31 11:00AM EDT610.0039.700.000.000.00-103.13%
NFLX210618C006200002020-07-17 3:35PM EDT620.0045.510.000.000.00-3603.13%
NFLX210618C006300002020-08-04 1:09PM EDT630.0042.400.000.000.00-406.25%
NFLX210618C006400002020-08-04 11:53AM EDT640.0040.120.000.000.00-106.25%
NFLX210618C006500002020-08-05 10:33AM EDT650.0037.250.000.000.00-206.25%
NFLX210618C006600002020-07-27 1:26PM EDT660.0031.800.000.000.00-1806.25%
NFLX210618C006700002020-07-31 9:50AM EDT670.0027.200.000.000.00-206.25%
NFLX210618C006800002020-07-20 9:33AM EDT680.0032.000.000.000.00-106.25%
NFLX210618C006900002020-08-05 11:19AM EDT690.0029.550.000.000.00-206.25%
NFLX210618C007000002020-08-05 10:22AM EDT700.0028.000.000.000.00-306.25%
NFLX210618C007100002020-08-05 11:21AM EDT710.0026.350.000.000.00-11406.25%
NFLX210618C007200002020-08-04 11:17AM EDT720.0025.900.000.000.00-106.25%
NFLX210618C007300002020-07-24 10:45AM EDT730.0019.290.000.000.00-106.25%
NFLX210618C007400002020-07-13 10:04AM EDT740.0050.550.000.000.00-2206.25%
NFLX210618C007500002020-08-05 10:23AM EDT750.0021.720.000.000.00-206.25%
NFLX210618C007600002020-08-04 2:06PM EDT760.0021.150.000.000.00-806.25%
NFLX210618C007700002020-08-05 9:32AM EDT770.0019.700.000.000.00-106.25%
NFLX210618C007800002020-08-04 3:01PM EDT780.0018.380.000.000.00-506.25%
NFLX210618C007900002020-07-14 1:01PM EDT790.0023.900.000.000.00-1012.50%
NFLX210618C008000002020-08-04 3:01PM EDT800.0016.800.000.000.00-1012.50%
NFLX210618C008100002020-08-04 10:59AM EDT810.0015.700.000.000.00-1012.50%
NFLX210618C008200002020-07-21 9:32AM EDT820.0016.150.000.000.00-1012.50%
NFLX210618C008300002020-08-03 12:26PM EDT830.0012.100.000.000.00-5012.50%
NFLX210618C008400002020-07-20 3:38PM EDT840.0014.600.000.000.00-1012.50%
NFLX210618C008600002020-08-05 2:33PM EDT860.0012.000.000.000.00-1012.50%
NFLX210618C008800002020-08-05 3:26PM EDT880.0010.500.000.000.00-11012.50%
NFLX210618C009000002020-08-05 1:40PM EDT900.009.650.000.000.00-2012.50%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P000050002020-07-13 10:08AM EDT5.000.020.000.000.00-5050.00%
NFLX210618P000100002020-07-17 10:56AM EDT10.000.030.000.000.00-8050.00%
NFLX210618P000150002020-07-06 12:01PM EDT15.000.050.020.690.00-1031162.11%
NFLX210618P000200002020-07-10 2:07PM EDT20.000.080.000.000.00-1050.00%
NFLX210618P000250002020-07-09 8:13PM EDT25.000.200.010.200.00-120117.97%
NFLX210618P000300002020-08-05 9:59AM EDT30.000.090.000.000.00-2050.00%
NFLX210618P000350002020-08-04 3:06PM EDT35.000.210.000.000.00-10050.00%
NFLX210618P000400002020-07-24 10:11AM EDT40.000.170.000.000.00-3050.00%
NFLX210618P000450002020-07-30 2:53PM EDT45.000.190.000.000.00-17050.00%
NFLX210618P000500002020-07-30 2:53PM EDT50.000.200.000.000.00-27050.00%
NFLX210618P000550002020-07-01 2:26PM EDT55.000.190.020.630.00-101796.97%
NFLX210618P000600002020-07-23 12:00PM EDT60.000.200.000.000.00-14050.00%
NFLX210618P000650002020-06-22 3:50PM EDT65.000.440.070.380.00-13885.74%
NFLX210618P000700002020-07-23 12:00PM EDT70.000.270.000.000.00-5050.00%
NFLX210618P000750002020-07-09 8:13PM EDT75.001.780.110.480.00-1382.13%
NFLX210618P000800002020-07-09 8:13PM EDT80.000.710.150.520.00-11080.57%
NFLX210618P000850002020-07-09 8:13PM EDT85.002.270.190.560.00-1578.96%
NFLX210618P000900002020-07-10 2:22PM EDT90.000.450.000.000.00-2025.00%
NFLX210618P000950002020-06-24 9:51AM EDT95.000.780.001.040.00-5977.15%
NFLX210618P001000002020-08-03 9:33AM EDT100.000.420.000.000.00-1025.00%
NFLX210618P001050002020-07-23 3:50PM EDT105.000.490.000.000.00-5025.00%
NFLX210618P001100002020-07-23 9:58AM EDT110.000.400.000.000.00-1025.00%
NFLX210618P001200002020-07-02 11:18AM EDT120.001.150.201.080.00-22268.34%
NFLX210618P001300002020-07-09 8:13PM EDT130.002.160.821.220.00-121069.04%
NFLX210618P001350002020-08-05 1:49PM EDT135.000.850.000.000.00-180025.00%
NFLX210618P001400002020-07-17 10:31AM EDT140.001.610.000.000.00-3025.00%
NFLX210618P001450002020-07-09 8:13PM EDT145.004.201.171.540.00-103666.53%
NFLX210618P001500002020-08-03 9:46AM EDT150.001.000.000.000.00-1025.00%
NFLX210618P001550002020-07-08 10:50AM EDT155.001.860.000.000.00-21025.00%
NFLX210618P001600002020-07-09 8:13PM EDT160.003.301.601.970.00-12364.38%
NFLX210618P001650002020-07-13 11:37AM EDT165.002.220.000.000.00-1025.00%
NFLX210618P001700002020-07-06 9:33AM EDT170.002.161.932.310.00-12663.03%
NFLX210618P001750002020-06-26 2:38PM EDT175.003.401.512.280.00-712060.27%
NFLX210618P001800002020-07-02 1:23PM EDT180.002.851.572.350.00-1659.12%
NFLX210618P001850002020-07-31 12:34PM EDT185.002.210.000.000.00-25025.00%
NFLX210618P001900002020-07-24 1:45PM EDT190.002.950.000.000.00-1025.00%
NFLX210618P001950002020-07-28 1:43PM EDT195.002.430.000.000.00-4025.00%
NFLX210618P002000002020-08-04 3:01PM EDT200.002.710.000.000.00-1025.00%
NFLX210618P002050002020-07-24 9:45AM EDT205.003.660.000.000.00-1012.50%
NFLX210618P002100002020-07-17 10:51AM EDT210.004.900.000.000.00-7012.50%
NFLX210618P002150002020-07-15 2:28PM EDT215.005.300.000.000.00-1012.50%
NFLX210618P002200002020-07-20 3:21PM EDT220.004.700.000.000.00-10012.50%
NFLX210618P002250002020-07-28 3:35PM EDT225.004.100.000.000.00-1012.50%
NFLX210618P002300002020-07-28 2:54PM EDT230.004.380.000.000.00-1012.50%
NFLX210618P002350002020-07-10 2:57PM EDT235.005.500.000.000.00-1012.50%
NFLX210618P002400002020-07-10 1:38PM EDT240.006.000.000.000.00-2012.50%
NFLX210618P002450002020-07-29 2:57PM EDT245.005.510.000.000.00-2012.50%
NFLX210618P002500002020-08-03 1:39PM EDT250.005.650.000.000.00-7012.50%
NFLX210618P002550002020-07-27 11:24AM EDT255.007.100.000.000.00-2012.50%
NFLX210618P002600002020-07-31 9:30AM EDT260.006.200.000.000.00-1012.50%
NFLX210618P002650002020-07-16 2:47PM EDT265.009.450.000.000.00-40012.50%
NFLX210618P002700002020-08-05 10:58AM EDT270.008.200.000.000.00-2012.50%
NFLX210618P002750002020-07-24 9:56AM EDT275.0010.520.000.000.00-6012.50%
NFLX210618P002800002020-07-29 12:10PM EDT280.009.400.000.000.00-42012.50%
NFLX210618P002850002020-08-03 3:59PM EDT285.009.200.000.000.00-1012.50%
NFLX210618P002900002020-07-30 3:15PM EDT290.0010.550.000.000.00-2012.50%
NFLX210618P002950002020-07-27 12:13PM EDT295.0012.000.000.000.00-1012.50%
NFLX210618P003000002020-08-05 3:27PM EDT300.0011.600.000.000.00-4012.50%
NFLX210618P003100002020-07-28 1:57PM EDT310.0013.450.000.000.00-23012.50%
NFLX210618P003200002020-08-04 1:17PM EDT320.0014.500.000.000.00-1012.50%
NFLX210618P003300002020-07-31 10:17AM EDT330.0017.550.000.000.00-306.25%
NFLX210618P003400002020-07-31 10:16AM EDT340.0019.790.000.000.00-106.25%
NFLX210618P003500002020-08-05 10:05AM EDT350.0021.000.000.000.00-106.25%
NFLX210618P003600002020-08-05 2:40PM EDT360.0023.400.000.000.00-1006.25%
NFLX210618P003700002020-08-03 3:14PM EDT370.0025.850.000.000.00-506.25%
NFLX210618P003800002020-08-03 3:16PM EDT380.0028.700.000.000.00-206.25%
NFLX210618P003900002020-08-04 1:15PM EDT390.0031.300.000.000.00-206.25%
NFLX210618P004000002020-08-05 3:27PM EDT400.0035.700.000.000.00-606.25%
NFLX210618P004100002020-07-31 3:55PM EDT410.0041.200.000.000.00-403.13%
NFLX210618P004200002020-08-05 3:07PM EDT420.0041.860.000.000.00-103.13%
NFLX210618P004300002020-08-05 12:28PM EDT430.0046.200.000.000.00-103.13%
NFLX210618P004400002020-08-05 2:10PM EDT440.0049.600.000.000.00-603.13%
NFLX210618P004500002020-08-05 3:07PM EDT450.0054.130.000.000.00-3503.13%
NFLX210618P004600002020-08-05 2:10PM EDT460.0058.400.000.000.00-101.56%
NFLX210618P004700002020-07-31 2:34PM EDT470.0063.780.000.000.00-401.56%
NFLX210618P004800002020-08-03 10:15AM EDT480.0068.000.000.000.00-1000.78%
NFLX210618P004900002020-08-04 10:08AM EDT490.0072.000.000.000.00-200.78%
NFLX210618P005000002020-08-05 3:45PM EDT500.0080.250.000.000.00-2700.10%
NFLX210618P005200002020-08-04 1:16PM EDT520.0089.000.000.000.00-200.00%
NFLX210618P005400002020-07-21 11:15AM EDT540.00109.800.000.000.00-3800.00%
NFLX210618P005600002020-07-28 2:47PM EDT560.00120.290.000.000.00-400.00%
NFLX210618P005800002020-07-17 9:31AM EDT580.00137.950.000.000.00-1000.00%
NFLX210618P005900002020-07-14 11:26AM EDT590.00143.050.000.000.00-400.00%
NFLX210618P006000002020-08-04 10:49AM EDT600.00141.050.000.000.00-800.00%
NFLX210618P006100002020-07-13 12:15PM EDT610.00128.650.000.000.00-200.00%
NFLX210618P006200002020-07-10 11:47AM EDT620.00146.410.000.000.00-800.00%
NFLX210618P006300002020-07-10 11:40AM EDT630.00153.600.000.000.00-10000.00%
NFLX210618P006400002020-07-20 11:10AM EDT640.00182.900.000.000.00-200.00%
NFLX210618P006500002020-07-31 10:17AM EDT650.00190.060.000.000.00-200.00%
NFLX210618P006600002020-07-10 11:54AM EDT660.00174.650.000.000.00-7400.00%
NFLX210618P006700002020-07-31 10:17AM EDT670.00206.630.000.000.00-200.00%
NFLX210618P006800002020-08-05 10:23AM EDT680.00203.950.000.000.00-1300.00%
NFLX210618P008000002020-08-04 3:01PM EDT800.00306.570.000.000.00-100.00%
NFLX210618P008100002020-07-20 12:28PM EDT810.00330.950.000.000.00-200.00%
NFLX210618P008200002020-07-10 10:32AM EDT820.00312.390.000.000.00-400.00%
NFLX210618P008300002020-07-10 10:30AM EDT830.00321.600.000.000.00-200.00%