Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
503.01+3.46 (+0.69%)
As of 1:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210716C002400002021-03-02 4:21PM EDT240.00313.35298.55302.700.00-111213.04%
NFLX210716C002500002021-04-27 2:12PM EDT250.00255.70252.20254.350.00-2065.53%
NFLX210716C002550002021-04-27 2:12PM EDT255.00250.67247.25249.800.00--269.56%
NFLX210716C002600002021-04-19 9:46AM EDT260.00293.47242.30245.000.00-2069.85%
NFLX210716C002700002021-04-30 10:45AM EDT270.00243.00232.35234.900.00-1165.85%
NFLX210716C002800002021-04-23 10:49AM EDT280.00222.20222.40224.350.00-1058.01%
NFLX210716C002850002021-04-23 10:49AM EDT285.00217.22217.45219.350.00-1156.91%
NFLX210716C002900002021-03-04 4:29PM EDT290.00227.05248.95253.250.00-12172.15%
NFLX210716C003000002021-04-26 9:50AM EDT300.00205.65202.15204.500.00-1050.78%
NFLX210716C003100002020-11-05 3:50PM EDT310.00216.60194.05196.350.00-1565.43%
NFLX210716C003200002020-10-02 2:44PM EDT320.00204.50169.00173.000.00-230.00%
NFLX210716C003250002021-04-28 12:14PM EDT325.00180.80177.80179.700.00--056.98%
NFLX210716C003300002021-04-22 11:03AM EDT330.00173.59172.85174.750.00-10855.59%
NFLX210716C003400002021-04-08 2:51PM EDT340.00213.50162.95164.900.00-3453.10%
NFLX210716C003500002021-05-05 9:55AM EDT350.00155.22153.15155.050.00-11650.56%
NFLX210716C003600002021-05-05 9:55AM EDT360.00145.42143.30145.250.00-11048.22%
NFLX210716C003700002021-03-31 11:56AM EDT370.00161.00144.40147.050.00-1273.39%
NFLX210716C003800002021-05-04 10:42AM EDT380.00125.70123.45125.750.00-1743.73%
NFLX210716C003850002021-04-21 10:17AM EDT385.00124.58119.05120.900.00--242.64%
NFLX210716C003900002021-05-04 12:28PM EDT390.00114.35114.25116.100.00-11741.69%
NFLX210716C004000002021-04-22 11:18AM EDT400.0098.56104.70106.600.00-212039.94%
NFLX210716C004100002021-04-23 2:55PM EDT410.00102.0095.3097.200.00-3010638.25%
NFLX210716C004200002021-04-21 12:06PM EDT420.0099.1086.1588.850.00-410338.67%
NFLX210716C004250002021-05-03 10:36AM EDT425.0082.8581.7083.50-12.65-13.25%1036.13%
NFLX210716C004300002021-05-04 1:34PM EDT430.0076.0077.2579.450.00-57436.30%
NFLX210716C004400002021-04-22 11:30AM EDT440.0071.5068.6571.000.00-17035.44%
NFLX210716C004450002021-04-23 10:49AM EDT445.0067.3064.6567.000.00-1135.20%
NFLX210716C004500002021-05-07 11:58AM EDT450.0065.8060.6062.40+8.70+15.24%11,27333.88%
NFLX210716C004550002021-05-05 2:05PM EDT455.0055.2656.7058.650.00-12633.78%
NFLX210716C004600002021-05-05 2:05PM EDT460.0048.4052.9054.800.00-206633.37%
NFLX210716C004650002021-05-06 1:45PM EDT465.0044.2549.2051.350.00-2033.37%
NFLX210716C004700002021-05-07 12:35PM EDT470.0047.0045.5047.65+5.91+14.38%72032.88%
NFLX210716C004750002021-05-05 3:27PM EDT475.0043.5542.1544.05+6.05+16.13%13332.38%
NFLX210716C004800002021-05-04 12:37PM EDT480.0035.9038.9040.600.00-1031.92%
NFLX210716C004850002021-05-06 11:52AM EDT485.0032.5036.6037.800.00-215632.09%
NFLX210716C004900002021-05-07 12:29PM EDT490.0034.2733.0034.75+2.95+9.42%512931.80%
NFLX210716C004950002021-05-07 10:33AM EDT495.0034.0030.2031.90+5.60+19.72%5031.58%
NFLX210716C005000002021-05-07 12:40PM EDT500.0028.2527.7528.80+1.10+4.05%36030.92%
NFLX210716C005050002021-05-07 12:12PM EDT505.0027.1025.2526.30+4.60+20.44%16030.78%
NFLX210716C005100002021-05-07 12:50PM EDT510.0023.3022.8023.95+1.52+6.98%431,73330.66%
NFLX210716C005150002021-05-07 10:52AM EDT515.0022.5020.5521.70+2.89+14.74%8030.48%
NFLX210716C005200002021-05-07 12:12PM EDT520.0020.3018.4019.65+3.07+17.82%9030.36%
NFLX210716C005250002021-05-06 2:53PM EDT525.0018.4016.6517.70+2.95+19.09%1030.21%
NFLX210716C005300002021-05-07 12:49PM EDT530.0014.8514.9515.90-0.25-1.66%82,41730.06%
NFLX210716C005350002021-05-07 12:45PM EDT535.0013.6513.6014.30+0.90+7.06%1333330.00%
NFLX210716C005400002021-05-07 9:34AM EDT540.0013.0011.9512.80+1.07+8.97%151,01529.91%
NFLX210716C005450002021-05-06 3:59PM EDT545.0012.5710.5511.40+2.32+22.63%11029.79%
NFLX210716C005500002021-05-07 12:25PM EDT550.0010.109.4010.10+0.85+9.19%13029.64%
NFLX210716C005550002021-05-06 3:54PM EDT555.008.558.309.250.00-214229.98%
NFLX210716C005600002021-05-07 11:48AM EDT560.008.207.358.05+1.05+14.69%19029.67%
NFLX210716C005650002021-05-07 10:12AM EDT565.007.386.457.20+0.43+6.19%11029.75%
NFLX210716C005700002021-05-05 2:39PM EDT570.005.005.706.500.00-3029.93%
NFLX210716C005750002021-05-07 12:31PM EDT575.005.575.105.60+0.77+16.04%21,14729.65%
NFLX210716C005800002021-05-07 12:06PM EDT580.005.204.505.00+0.50+10.64%72,41029.75%
NFLX210716C005850002021-05-05 2:07PM EDT585.004.204.004.450.00-22829.83%
NFLX210716C005900002021-05-07 10:19AM EDT590.004.003.453.95+0.52+14.94%4029.91%
NFLX210716C005950002021-05-06 11:58AM EDT595.002.993.153.550.00-14430.09%
NFLX210716C006000002021-05-07 10:11AM EDT600.003.202.873.20+0.74+30.08%41,71230.29%
NFLX210716C006050002021-05-06 12:07PM EDT605.002.312.462.820.00-1030.32%
NFLX210716C006100002021-05-06 11:12AM EDT610.001.932.192.570.00-1030.60%
NFLX210716C006150002021-05-04 2:25PM EDT615.001.952.052.320.00-235830.81%
NFLX210716C006200002021-05-04 2:03PM EDT620.001.881.792.10-0.15-7.39%2031.04%
NFLX210716C006250002021-05-06 2:27PM EDT625.001.761.611.880.00-95031.18%
NFLX210716C006300002021-05-07 10:12AM EDT630.001.541.521.72-0.03-1.91%443031.46%
NFLX210716C006350002021-05-04 1:45PM EDT635.002.001.291.570.00-101231.72%
NFLX210716C006400002021-05-06 11:00AM EDT640.001.271.181.440.00-1032.01%
NFLX210716C006450002021-05-04 9:32AM EDT645.001.701.131.330.00-2032.32%
NFLX210716C006500002021-05-05 3:28PM EDT650.001.211.031.230.00-169332.64%
NFLX210716C006550002021-04-30 11:48AM EDT655.001.710.871.140.00-4032.95%
NFLX210716C006600002021-05-05 3:28PM EDT660.000.810.791.000.00-11,54232.95%
NFLX210716C006700002021-05-04 11:13AM EDT670.001.010.730.940.00-101834.05%
NFLX210716C006800002021-05-05 9:55AM EDT680.000.770.550.820.00-5034.69%
NFLX210716C006850002021-04-28 12:50PM EDT685.001.000.580.770.00-1035.02%
NFLX210716C006900002021-04-28 2:59PM EDT690.001.020.520.740.00-3035.47%
NFLX210716C006950002021-04-30 11:48AM EDT695.000.930.480.690.00-10035.76%
NFLX210716C007000002021-05-03 10:15AM EDT700.000.640.460.660.00-1036.16%
NFLX210716C007200002021-05-03 10:16AM EDT720.000.750.330.550.00-284037.70%
NFLX210716C007250002021-04-21 1:50PM EDT725.001.060.310.520.00--537.99%
NFLX210716C007300002021-04-22 10:01AM EDT730.000.700.280.500.00--038.38%
NFLX210716C007400002021-04-23 1:37PM EDT740.000.640.240.460.00-17339.11%
NFLX210716C007500002021-05-04 11:12AM EDT750.000.250.210.300.00-2038.09%
NFLX210716C007600002021-04-29 3:57PM EDT760.000.500.160.400.00-1040.63%
NFLX210716C007650002021-04-22 10:58AM EDT765.000.420.150.380.00--040.89%
NFLX210716C007750002021-04-22 9:44AM EDT775.000.520.120.360.00--041.68%
NFLX210716C007800002021-04-30 1:57PM EDT780.000.350.110.350.00-505742.07%
NFLX210716C007850002021-04-23 11:32AM EDT785.000.420.100.340.00-1042.43%
NFLX210716C007900002021-05-03 2:05PM EDT790.000.340.100.220.00-3040.77%
NFLX210716C008000002021-05-07 12:49PM EDT800.000.190.090.29+0.01+5.56%1043.12%
NFLX210716C008200002021-04-29 11:56AM EDT820.000.260.040.280.00-3044.87%
NFLX210716C008400002021-04-29 9:39AM EDT840.000.250.020.250.00-1046.19%
NFLX210716C008600002021-05-06 1:36PM EDT860.000.070.070.090.00-52043.16%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210716P002400002021-05-06 11:36AM EDT240.000.350.200.440.00-10070.80%
NFLX210716P002500002021-05-04 10:09AM EDT250.000.360.250.490.00-5068.46%
NFLX210716P002600002021-04-29 11:44AM EDT260.000.470.310.540.00-22366.09%
NFLX210716P002700002021-04-21 1:55PM EDT270.000.350.370.600.00-103263.77%
NFLX210716P002750002021-04-21 12:21PM EDT275.000.430.400.630.00--062.57%
NFLX210716P002800002021-04-19 9:44AM EDT280.000.400.430.660.00-22361.38%
NFLX210716P002900002021-04-28 11:08AM EDT290.000.590.490.720.00-15458.94%
NFLX210716P003000002021-05-06 3:15PM EDT300.000.750.560.730.00-7210056.20%
NFLX210716P003100002021-04-22 9:30AM EDT310.000.970.660.860.00-16854.37%
NFLX210716P003200002021-05-05 11:25AM EDT320.000.860.720.940.00-13451.93%
NFLX210716P003250002021-05-03 2:27PM EDT325.000.850.850.90+0.02+2.41%102550.81%
NFLX210716P003300002021-05-05 2:52PM EDT330.001.000.831.040.00-242550.68%
NFLX210716P003350002021-04-21 2:45PM EDT335.001.050.881.100.00--1649.60%
NFLX210716P003400002021-04-30 1:30PM EDT340.000.950.941.170.00-317248.56%
NFLX210716P003450002021-04-29 1:49PM EDT345.001.261.011.220.00-21347.35%
NFLX210716P003500002021-05-05 2:59PM EDT350.001.251.091.300.00-132946.34%
NFLX210716P003600002021-05-07 11:18AM EDT360.001.311.251.44-0.07-5.07%419944.12%
NFLX210716P003700002021-05-05 2:54PM EDT370.001.691.471.75-0.15-8.15%116342.70%
NFLX210716P003750002021-05-05 3:31PM EDT375.002.001.601.870.00-1041.72%
NFLX210716P003800002021-05-04 10:43AM EDT380.002.301.752.030.00-124540.89%
NFLX210716P003850002021-05-04 3:26PM EDT385.002.091.902.200.00-436240.05%
NFLX210716P003900002021-05-05 12:21PM EDT390.002.202.102.370.00-1039.14%
NFLX210716P003950002021-05-07 10:13AM EDT395.002.262.362.62-0.73-24.41%936638.48%
NFLX210716P004000002021-05-07 12:08PM EDT400.002.542.642.82-0.80-23.95%4480137.56%
NFLX210716P004050002021-05-05 12:55PM EDT405.002.962.923.150.00-36337.00%
NFLX210716P004100002021-05-07 10:09AM EDT410.003.153.153.55-0.40-11.27%12036.54%
NFLX210716P004150002021-05-07 10:20AM EDT415.003.353.503.90-1.40-29.47%48235.83%
NFLX210716P004200002021-05-06 1:22PM EDT420.005.213.954.400.00-5596335.40%
NFLX210716P004250002021-05-04 2:44PM EDT425.004.504.454.85-1.15-20.35%111534.74%
NFLX210716P004300002021-05-07 10:41AM EDT430.004.755.005.45-2.20-31.65%123334.30%
NFLX210716P004350002021-05-07 12:35PM EDT435.005.775.606.15-1.63-22.03%315733.92%
NFLX210716P004400002021-05-07 12:35PM EDT440.006.496.306.90-1.86-22.28%1143333.51%
NFLX210716P004450002021-05-07 10:20AM EDT445.006.607.107.75-2.85-30.16%215033.14%
NFLX210716P004500002021-05-07 12:35PM EDT450.008.258.058.70-1.85-18.32%52,74332.79%
NFLX210716P004550002021-05-07 12:36PM EDT455.009.809.209.80-1.76-15.22%1026932.52%
NFLX210716P004600002021-05-06 2:38PM EDT460.0013.2510.4011.000.00-41,00832.25%
NFLX210716P004650002021-05-07 12:36PM EDT465.0012.2011.5512.30-2.55-17.29%16031.96%
NFLX210716P004700002021-05-07 11:11AM EDT470.0011.8513.1513.65-5.00-29.67%71,93031.59%
NFLX210716P004750002021-05-07 11:18AM EDT475.0013.7514.8015.50-5.05-26.86%6031.70%
NFLX210716P004800002021-05-07 12:53PM EDT480.0016.5516.3517.05-2.25-11.97%231,15931.27%
NFLX210716P004850002021-05-07 12:00PM EDT485.0017.1718.3019.00-5.25-23.42%1040531.16%
NFLX210716P004900002021-05-07 12:51PM EDT490.0020.3520.3520.70-2.63-11.44%171,71130.59%
NFLX210716P004950002021-05-07 12:51PM EDT495.0022.5522.0522.95-4.75-17.40%4428130.51%
NFLX210716P005000002021-05-07 12:51PM EDT500.0024.9024.4525.30-2.70-9.78%463,83530.37%
NFLX210716P005050002021-05-07 12:00PM EDT505.0025.7326.9528.25-6.67-20.59%1030.75%
NFLX210716P005100002021-05-07 12:11PM EDT510.0028.5529.4530.95-5.85-17.01%1257230.68%
NFLX210716P005150002021-05-06 2:21PM EDT515.0032.5532.3533.70-6.40-16.43%121530.50%
NFLX210716P005200002021-05-06 3:14PM EDT520.0033.8535.3036.30-7.15-17.44%11,17229.98%
NFLX210716P005250002021-05-07 10:05AM EDT525.0038.0038.3539.85-5.52-12.68%15130.41%
NFLX210716P005300002021-05-04 12:58PM EDT530.0042.0541.6042.25-4.15-8.98%128529.31%
NFLX210716P005350002021-04-30 1:02PM EDT535.0039.0644.9546.500.00-11930.27%
NFLX210716P005400002021-05-04 10:18AM EDT540.0049.1748.6549.900.00-818130.06%
NFLX210716P005450002021-05-06 10:56AM EDT545.0060.1052.0553.700.00-71030.21%
NFLX210716P005500002021-05-05 1:56PM EDT550.0063.2555.9557.500.00-325630.22%
NFLX210716P005550002021-05-05 10:09AM EDT555.0062.2259.7061.650.00-11230.57%
NFLX210716P005600002021-05-06 2:34PM EDT560.0072.2563.7065.450.00-4040730.30%
NFLX210716P005650002021-04-21 3:01PM EDT565.0068.0567.8069.550.00--130.33%
NFLX210716P005700002021-04-20 1:13PM EDT570.0048.2972.0073.800.00--130.46%
NFLX210716P005750002021-05-04 9:32AM EDT575.0073.6576.3078.100.00-102830.56%
NFLX210716P005800002021-05-04 10:14AM EDT580.0080.8080.7082.550.00-211130.81%
NFLX210716P005900002021-05-05 10:54AM EDT590.0090.3589.7091.550.00-511631.21%
NFLX210716P005950002021-05-03 9:50AM EDT595.0089.6594.3096.150.00-1231.48%
NFLX210716P006000002021-05-05 10:54AM EDT600.0099.5598.95100.800.00-518931.77%
NFLX210716P006100002021-04-20 3:16PM EDT610.0075.34108.35110.250.00-627732.49%
NFLX210716P006200002021-04-20 3:16PM EDT620.0083.06117.95119.800.00-46733.23%
NFLX210716P006300002021-02-18 1:46PM EDT630.00111.85124.90129.500.00-23434.19%
NFLX210716P006400002021-04-21 12:05PM EDT640.00127.65137.35139.300.00-11035.31%
NFLX210716P006500002021-04-26 2:39PM EDT650.00144.43146.70148.900.00-2035.58%
NFLX210716P006550002021-04-20 3:13PM EDT655.00113.04152.10153.800.00--036.01%
NFLX210716P006600002021-01-20 1:07PM EDT660.00118.90136.25139.150.00-23470.00%
NFLX210716P006800002021-03-09 2:37PM EDT680.00175.62130.35133.550.00-79600.00%
NFLX210716P007000002021-02-24 2:23PM EDT700.00161.65192.80196.200.00-2180.00%
NFLX210716P007200002021-02-26 11:14AM EDT720.00187.90212.10215.550.00-2300.00%
NFLX210716P007400002021-01-20 11:04AM EDT740.00188.90205.40208.000.00-1180.00%
NFLX210716P007600002021-01-22 10:55AM EDT760.00200.25224.70227.050.00-1210.00%
NFLX210716P007750002021-04-21 9:54AM EDT775.00266.50270.70273.400.00--050.79%
NFLX210716P007800002021-03-24 3:54PM EDT780.00259.55273.05276.100.00-160.00%
NFLX210716P008000002021-01-19 1:34PM EDT800.00299.35256.10259.250.00-140.00%
NFLX210716P008200002021-04-28 10:40AM EDT820.00315.12315.75318.350.00-1555.74%
NFLX210716P008400002021-04-07 11:50AM EDT840.00293.57335.95338.500.00-2058.90%
NFLX210716P008600002021-04-28 10:40AM EDT860.00355.08355.90358.400.00-1060.40%