Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
491.36+6.36 (+1.31%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210716C002400002020-10-01 2:43PM EST240.00289.15238.70243.600.00-1110.00%
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--165.16%
NFLX210716C002800002020-09-20 11:05PM EST280.00239.10216.25218.550.00-1251.93%
NFLX210716C002900002020-09-11 8:41AM EST290.00213.85257.95260.400.00-11115.59%
NFLX210716C003100002020-11-05 2:50PM EST310.00216.60187.30189.300.00-1547.60%
NFLX210716C003200002020-10-02 1:44PM EST320.00204.50169.00173.000.00-2331.02%
NFLX210716C003300002020-11-05 10:25AM EST330.00191.40169.45171.450.00-3445.75%
NFLX210716C003400002020-10-04 11:11PM EST340.00188.45170.50172.450.00--155.47%
NFLX210716C003500002020-11-25 1:16PM EST350.00147.65152.45153.950.00-12243.85%
NFLX210716C003600002020-10-30 9:33AM EST360.00150.05144.20145.650.00-2643.23%
NFLX210716C003800002020-10-30 9:13AM EST380.00136.45128.40130.150.00-3742.60%
NFLX210716C003900002020-11-19 12:34PM EST390.00119.60120.85122.550.00-11142.13%
NFLX210716C004000002020-10-28 2:35PM EST400.00110.94113.60115.350.00-12741.83%
NFLX210716C004100002020-10-27 11:28AM EST410.00112.25102.45104.050.00-91037.90%
NFLX210716C004200002020-10-27 12:42PM EST420.00109.7595.7097.550.00-282937.97%
NFLX210716C004300002020-11-20 2:28PM EST430.0098.6993.7095.200.00-23640.96%
NFLX210716C004400002020-11-11 3:07PM EST440.0092.5487.5089.150.00-1140.81%
NFLX210716C004500002020-11-20 2:51PM EST450.0085.9081.7083.300.00-211140.61%
NFLX210716C004600002020-11-27 12:58PM EST460.0076.6576.2577.55+1.85+2.47%12640.31%
NFLX210716C004700002020-11-27 11:17AM EST470.0072.5071.0072.30+4.00+5.84%12540.17%
NFLX210716C004800002020-11-24 11:36AM EST480.0065.0466.0567.20+2.46+3.93%24239.96%
NFLX210716C004900002020-11-27 12:02PM EST490.0061.0061.4062.85+3.69+6.44%132740.08%
NFLX210716C005000002020-11-24 11:35AM EST500.0055.4557.0558.100.00-310939.78%
NFLX210716C005100002020-11-17 1:03PM EST510.0048.0052.8554.000.00-13639.73%
NFLX210716C005200002020-11-23 10:14AM EST520.0047.8848.9549.950.00-114339.57%
NFLX210716C005300002020-11-24 12:28PM EST530.0042.6045.4046.400.00-219639.58%
NFLX210716C005400002020-11-24 12:28PM EST540.0039.5041.8543.100.00-217239.61%
NFLX210716C005600002020-11-27 12:02PM EST560.0035.6935.7536.75+1.84+5.44%354639.42%
NFLX210716C005800002020-11-27 11:16AM EST580.0031.0030.3031.30+2.30+8.01%16639.31%
NFLX210716C005900002020-11-24 9:51AM EST590.0025.6027.8028.800.00-14139.23%
NFLX210716C006000002020-11-23 3:55PM EST600.0023.8625.7526.550.00-17139.20%
NFLX210716C006100002020-11-24 1:58PM EST610.0022.7223.7524.450.00-11439.16%
NFLX210716C006200002020-11-24 1:58PM EST620.0020.9221.8022.500.00-13039.13%
NFLX210716C006300002020-11-24 11:36AM EST630.0019.1520.0020.700.00-1939.10%
NFLX210716C006400002020-11-11 1:41PM EST640.0022.6818.4519.050.00-171039.09%
NFLX210716C006500002020-11-25 10:12AM EST650.0015.4516.7017.450.00-461639.02%
NFLX210716C006600002020-11-24 12:06PM EST660.0014.8015.5516.150.00-13739.11%
NFLX210716C006800002020-11-24 12:07PM EST680.0012.4513.2513.70-0.10-0.80%12539.15%
NFLX210716C007000002020-11-11 3:02PM EST700.0015.0011.0511.650.00-112939.23%
NFLX210716C007200002020-11-02 1:20PM EST720.0015.009.559.950.00-98139.37%
NFLX210716C007400002020-11-04 3:17PM EST740.0010.508.108.550.00-11839.56%
NFLX210716C007600002020-11-09 9:30AM EST760.007.456.907.350.00-11739.74%
NFLX210716C007800002020-11-20 2:24PM EST780.007.705.906.350.00-2839.96%
NFLX210716C008000002020-11-20 1:21PM EST800.005.805.055.500.00-12140.18%
NFLX210716C008200002020-11-23 3:55PM EST820.004.604.404.800.00-18340.45%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210716P002400002020-11-16 9:45AM EST240.002.551.722.000.00-15950.40%
NFLX210716P002500002020-11-09 12:28PM EST250.003.382.032.320.00-33449.21%
NFLX210716P002600002020-10-07 10:00AM EST260.005.353.503.850.00-3351.32%
NFLX210716P002700002020-11-19 12:16PM EST270.003.342.833.150.00-12447.11%
NFLX210716P002800002020-11-11 10:05AM EST280.005.403.303.700.00-61146.25%
NFLX210716P002900002020-11-16 10:19AM EST290.005.903.904.300.00-1445.34%
NFLX210716P003000002020-11-27 9:59AM EST300.005.254.705.00-0.75-12.50%11944.51%
NFLX210716P003100002020-10-27 12:42PM EST310.0010.006.006.450.00-192944.97%
NFLX210716P003200002020-11-23 3:42PM EST320.008.306.506.800.00-122843.11%
NFLX210716P003300002020-11-10 3:59PM EST330.0012.027.607.950.00-15542.55%
NFLX210716P003400002020-11-23 3:10PM EST340.0011.008.909.250.00-22342.01%
NFLX210716P003500002020-11-24 3:24PM EST350.0011.8510.4010.750.00-61741.54%
NFLX210716P003600002020-11-23 2:36PM EST360.0014.9012.0012.500.00-143441.16%
NFLX210716P003700002020-11-17 2:21PM EST370.0015.5913.7514.40-2.56-14.10%17540.74%
NFLX210716P003800002020-11-27 11:46AM EST380.0016.5715.9016.60-2.38-12.56%27140.43%
NFLX210716P003900002020-11-27 11:46AM EST390.0019.0018.5519.05-2.55-11.83%33840.15%
NFLX210716P004000002020-11-23 11:09AM EST400.0022.4221.0021.80-3.35-13.00%16639.92%
NFLX210716P004100002020-11-24 2:32PM EST410.0028.0024.0024.800.00-14639.70%
NFLX210716P004200002020-11-18 9:52AM EST420.0033.7027.2528.100.00-362139.52%
NFLX210716P004300002020-11-27 12:34PM EST430.0032.0030.9531.75-3.33-9.43%24939.40%
NFLX210716P004400002020-11-24 12:26PM EST440.0039.7034.6035.600.00-147739.23%
NFLX210716P004500002020-11-24 3:13PM EST450.0043.7538.7539.800.00-447039.12%
NFLX210716P004600002020-11-24 2:22PM EST460.0049.0743.2544.200.00-28738.96%
NFLX210716P004700002020-11-25 9:38AM EST470.0052.5047.9049.050.00-187538.92%
NFLX210716P004800002020-11-23 2:00PM EST480.0060.4053.1054.050.00-714938.80%
NFLX210716P004900002020-11-17 10:37AM EST490.0064.8558.2059.350.00-22038.71%
NFLX210716P005000002020-11-25 2:53PM EST500.0068.4064.0065.000.00-14638.67%
NFLX210716P005100002020-11-20 2:35PM EST510.0071.6969.5070.700.00-25438.51%
NFLX210716P005200002020-11-10 12:13PM EST520.0089.5075.8576.850.00-36938.48%
NFLX210716P005300002020-11-19 3:05PM EST530.0088.5081.8083.150.00-11038.39%
NFLX210716P005400002020-10-22 12:58PM EST540.00108.2592.5094.100.00-2641.16%
NFLX210716P005600002020-10-26 2:17PM EST560.00119.05106.65108.400.00-11441.44%
NFLX210716P005800002020-10-27 8:59AM EST580.00133.60121.45123.250.00-25141.60%
NFLX210716P005900002020-11-16 11:23AM EST590.00137.00124.30125.550.00-24737.92%
NFLX210716P006000002020-11-16 2:16PM EST600.00143.60132.25133.350.00-28837.89%
NFLX210716P006100002020-10-23 9:22AM EST610.00157.35143.90145.850.00-471941.21%
NFLX210716P006200002020-10-26 2:21PM EST620.00164.00153.45154.750.00-32141.87%
NFLX210716P006300002020-11-10 9:39AM EST630.00178.75156.35157.600.00-63337.75%
NFLX210716P006500002020-11-12 11:29AM EST650.00179.40173.25174.500.00-24037.69%
NFLX210716P006600002020-10-26 1:43PM EST660.00196.15187.50188.850.00-42442.58%
NFLX210716P006800002020-10-30 9:03AM EST680.00209.65198.95200.700.00-62337.60%
NFLX210716P007000002020-11-06 11:22AM EST700.00228.95217.00218.750.00-31537.64%
NFLX210716P007200002020-10-23 1:36PM EST720.00248.40238.40241.250.00-72842.27%
NFLX210716P007400002020-11-17 10:02AM EST740.00261.90253.90255.750.00-11737.77%
NFLX210716P007600002020-10-23 10:53AM EST760.00288.00275.40278.550.00-132143.02%
NFLX210716P007800002020-10-26 1:00PM EST780.00308.50298.05300.200.00-1246.65%
NFLX210716P008000002020-10-26 2:41PM EST800.00320.80317.30319.450.00-2247.47%
NFLX210716P008200002020-10-23 10:05AM EST820.00341.35332.95337.800.00-121247.03%