Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
510.77-0.52 (-0.10%)
As of 1:01PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210716C002400002021-03-02 3:21PM EST240.00313.35268.00272.200.00-1064.94%
NFLX210716C002500002020-10-01 2:43PM EST250.00282.65229.60234.350.00-440.00%
NFLX210716C002600002020-10-06 1:28PM EST260.00263.500.000.000.00-260.00%
NFLX210716C002700002020-10-04 11:11PM EST270.00247.05231.50233.950.00--10.00%
NFLX210716C002800002021-02-08 11:37AM EST280.00270.80233.00236.850.00-1065.35%
NFLX210716C002900002021-03-04 3:29PM EST290.00227.05223.05226.900.00-1262.27%
NFLX210716C003000002021-02-02 3:50PM EST300.00253.25213.65217.300.00-1060.70%
NFLX210716C003100002020-11-05 2:50PM EST310.00216.60194.05196.350.00-150.00%
NFLX210716C003200002020-10-02 1:44PM EST320.00204.50169.00173.000.00-230.00%
NFLX210716C003300002021-01-28 9:52AM EST330.00216.45211.05215.600.00-2698.82%
NFLX210716C003400002020-10-04 11:11PM EST340.00188.45170.50172.450.00--138.89%
NFLX210716C003500002021-01-20 9:34AM EST350.00220.88195.90198.900.00-22395.10%
NFLX210716C003600002021-03-03 12:30PM EST360.00166.34157.50161.100.00-2651.11%
NFLX210716C003800002020-10-30 9:13AM EST380.00136.45128.40130.150.00-370.00%
NFLX210716C003900002021-03-01 1:07PM EST390.00166.87131.75135.850.00-11851.86%
NFLX210716C004000002021-02-08 1:50PM EST400.00157.95124.30128.200.00-17451.61%
NFLX210716C004100002021-01-27 9:30AM EST410.00153.37139.75143.400.00-506274.11%
NFLX210716C004200002021-02-25 3:32PM EST420.00135.30108.40111.600.00-1310548.89%
NFLX210716C004300002021-02-24 11:45AM EST430.00136.96100.40104.000.00-110048.06%
NFLX210716C004400002021-02-23 11:21AM EST440.00101.7592.9597.400.00-15348.04%
NFLX210716C004500002021-03-03 12:50PM EST450.00100.0086.4089.300.00-1046.29%
NFLX210716C004600002021-02-16 11:43AM EST460.0087.5081.3082.650.00-13145.76%
NFLX210716C004700002021-02-16 2:57PM EST470.0078.3074.5076.050.00-19845.04%
NFLX210716C004800002021-03-04 1:48PM EST480.0068.1568.4070.000.00-2044.58%
NFLX210716C004900002021-03-03 3:04PM EST490.0069.3563.0064.500.00-155044.34%
NFLX210716C005000002021-03-05 12:36PM EST500.0056.5057.3058.80+0.75+1.35%72,03643.71%
NFLX210716C005100002021-03-05 11:40AM EST510.0050.4352.3053.85-0.27-0.53%225243.46%
NFLX210716C005200002021-03-05 11:54AM EST520.0044.0047.7049.10-4.42-9.13%2043.13%
NFLX210716C005300002021-03-05 11:52AM EST530.0040.3943.2544.55-1.78-4.22%9042.75%
NFLX210716C005400002021-03-05 11:54AM EST540.0035.9039.0540.35-2.60-6.75%20042.41%
NFLX210716C005600002021-03-05 11:40AM EST560.0030.4331.7532.85-6.97-18.64%592041.81%
NFLX210716C005800002021-03-05 12:46PM EST580.0025.7525.6026.05-0.93-3.49%226040.90%
NFLX210716C005900002021-03-04 3:19PM EST590.0023.4022.8524.150.00-4041.45%
NFLX210716C006000002021-03-05 12:23PM EST600.0019.4520.4021.55-1.81-8.51%2071241.19%
NFLX210716C006100002021-03-02 1:46PM EST610.0015.8418.3019.20-3.21-16.85%145940.96%
NFLX210716C006200002021-03-05 12:23PM EST620.0015.5516.4517.20-1.47-8.64%1831740.87%
NFLX210716C006300002021-03-05 12:22PM EST630.0013.7514.3515.45-2.40-14.86%56640.86%
NFLX210716C006400002021-03-04 3:11PM EST640.0013.6013.0513.850.00-1040.84%
NFLX210716C006500002021-03-05 12:44PM EST650.0011.9511.7012.35-0.22-1.81%50460040.76%
NFLX210716C006600002021-03-05 10:59AM EST660.0010.3010.4011.10-0.50-4.63%2040.81%
NFLX210716C006800002021-03-05 9:46AM EST680.007.628.259.05-1.83-19.37%110841.05%
NFLX210716C007000002021-03-05 10:11AM EST700.005.516.607.10-1.29-18.97%11040.86%
NFLX210716C007200002021-03-04 1:39PM EST720.005.855.255.700.00-5040.97%
NFLX210716C007400002021-03-04 11:07AM EST740.003.554.204.65-0.65-15.48%104641.25%
NFLX210716C007600002021-03-03 3:19PM EST760.004.053.453.800.00-3041.52%
NFLX210716C007800002021-03-01 1:03PM EST780.003.502.953.150.00-13241.90%
NFLX210716C008000002021-03-05 11:50AM EST800.002.352.142.72-0.20-7.84%826742.57%
NFLX210716C008200002021-03-03 9:49AM EST820.002.061.692.190.00-113842.65%
NFLX210716C008400002021-03-02 10:34AM EST840.003.051.521.870.00-1043.16%
NFLX210716C008600002021-03-04 11:15AM EST860.001.281.181.65-0.44-25.58%3043.86%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210716P002400002021-02-01 1:20PM EST240.001.170.911.410.00-27562.79%
NFLX210716P002500002021-02-25 3:50PM EST250.001.071.121.450.00-3060.72%
NFLX210716P002600002020-12-21 9:51AM EST260.002.380.551.290.00-51154.72%
NFLX210716P002700002021-02-18 11:27AM EST270.001.681.732.21+0.18+12.00%2059.09%
NFLX210716P002800002021-02-12 12:36PM EST280.001.712.092.510.00-4057.80%
NFLX210716P002900002021-03-03 10:37AM EST290.001.912.302.900.00-14356.21%
NFLX210716P003000002021-02-19 11:30AM EST300.002.202.863.300.00-2055.22%
NFLX210716P003100002021-01-12 11:00AM EST310.005.400.000.000.00-14512.50%
NFLX210716P003200002021-03-04 2:26PM EST320.003.823.904.250.00-13452.73%
NFLX210716P003300002021-02-17 12:38PM EST330.004.254.555.00+0.65+18.06%136351.82%
NFLX210716P003400002021-03-05 12:29PM EST340.005.955.205.60+1.50+33.71%1112150.50%
NFLX210716P003500002021-03-05 11:28AM EST350.007.606.156.60+2.10+38.18%11050.30%
NFLX210716P003600002021-02-24 1:31PM EST360.005.557.107.600.00-6049.37%
NFLX210716P003700002021-03-05 11:19AM EST370.009.908.258.95+2.40+32.00%20048.85%
NFLX210716P003800002021-03-04 2:56PM EST380.009.809.5510.20+0.95+10.73%721447.90%
NFLX210716P003900002021-03-04 2:11PM EST390.0010.9011.2511.650.00-54047.05%
NFLX210716P004000002021-03-04 9:46AM EST400.0015.2512.9013.40+2.45+19.14%130746.39%
NFLX210716P004100002021-03-04 10:42AM EST410.0017.5414.7015.25+2.77+18.75%1426045.62%
NFLX210716P004200002021-03-05 11:41AM EST420.0019.1516.8017.45+5.70+42.38%27045.04%
NFLX210716P004300002021-02-26 1:11PM EST430.0021.4919.2519.75+4.74+28.30%2210444.32%
NFLX210716P004400002021-03-03 12:28PM EST440.0022.6221.9522.600.00-1413643.95%
NFLX210716P004500002021-03-05 12:41PM EST450.0026.2024.8525.60+2.00+8.26%21,00543.46%
NFLX210716P004600002021-03-03 1:06PM EST460.0031.0027.8528.85+1.88+6.46%137242.95%
NFLX210716P004700002021-03-04 12:26PM EST470.0035.1531.8032.45+4.95+16.39%11,80442.52%
NFLX210716P004800002021-03-05 12:46PM EST480.0035.9535.6536.25+1.65+4.81%21122442.00%
NFLX210716P004900002021-03-04 12:03PM EST490.0043.2739.8540.75+4.76+12.36%5041.84%
NFLX210716P005000002021-03-04 2:02PM EST500.0045.8144.3545.15+3.28+7.71%2238641.33%
NFLX210716P005100002021-03-04 2:48PM EST510.0047.2448.8550.050.00-1040.99%
NFLX210716P005200002021-03-04 3:44PM EST520.0056.5054.2555.25+2.35+4.34%142540.65%
NFLX210716P005300002021-03-04 3:42PM EST530.0059.7559.5060.950.00-12040.46%
NFLX210716P005400002021-03-04 2:58PM EST540.0062.6565.8066.700.00-910040.08%
NFLX210716P005600002021-03-01 2:36PM EST560.0057.8078.3579.700.00-5523039.83%
NFLX210716P005800002021-03-01 12:49PM EST580.0097.7591.9593.20+27.50+39.15%211539.09%
NFLX210716P005900002021-02-24 12:51PM EST590.0077.93100.05101.450.00-40039.73%
NFLX210716P006000002021-03-02 3:09PM EST600.0080.40106.65108.350.00-1038.93%
NFLX210716P006100002021-02-04 3:28PM EST610.0092.69114.75115.900.00-110038.50%
NFLX210716P006200002021-01-20 12:07PM EST620.0091.15105.45107.700.00-45660.00%
NFLX210716P006300002021-02-18 12:46PM EST630.00111.85130.70135.050.00-2041.27%
NFLX210716P006400002020-12-14 1:40PM EST640.00144.95151.40152.950.00--950.17%
NFLX210716P006500002021-01-27 11:25AM EST650.00132.77127.75130.700.00-2410.00%
NFLX210716P006600002021-01-20 12:07PM EST660.00118.90136.25139.150.00-23470.00%
NFLX210716P006800002021-02-16 11:43AM EST680.00143.89173.55177.800.00-1040.42%
NFLX210716P007000002021-02-24 1:23PM EST700.00161.65194.30197.600.00-21842.81%
NFLX210716P007200002021-02-26 10:14AM EST720.00187.90211.75216.200.00-2043.17%
NFLX210716P007400002021-01-20 10:04AM EST740.00188.90205.40208.000.00-1180.00%
NFLX210716P007600002021-01-22 9:55AM EST760.00200.25224.70227.050.00-1210.00%
NFLX210716P007800002021-01-04 9:51AM EST780.00256.10245.00247.500.00-260.00%
NFLX210716P008000002021-01-19 12:34PM EST800.00299.35256.10259.250.00-140.00%
NFLX210716P008200002021-01-21 9:43AM EST820.00249.85281.80284.850.00-1190.00%
NFLX210716P008400002021-01-25 9:46AM EST840.00283.55289.60293.600.00-110.00%