Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
538.85-7.85 (-1.44%)
At close: 4:00PM EST

539.35 +0.50 (0.09%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210917C000500002021-02-05 11:06AM EST50.00497.25487.60491.400.00-1012141.41%
NFLX210917C001000002021-01-29 10:03AM EST100.00435.35436.85441.650.00-1193.36%
NFLX210917C001500002021-02-10 9:50AM EST150.00410.60387.30392.200.00-1379.42%
NFLX210917C002000002020-12-16 10:07AM EST200.00326.07298.35300.050.00-160.00%
NFLX210917C002400002021-02-22 9:30AM EST240.00296.23299.25304.150.00-2362.85%
NFLX210917C002500002021-02-17 12:36PM EST250.00298.85289.55294.450.00-21661.21%
NFLX210917C002600002021-01-25 1:31PM EST260.00300.56294.75298.650.00-2791.27%
NFLX210917C002700002021-01-20 11:52AM EST270.00307.60272.00276.700.00-1462.96%
NFLX210917C002800002021-01-20 9:30AM EST280.00290.76264.35267.950.00-2464.44%
NFLX210917C002900002021-01-14 10:16AM EST290.00220.85268.60273.300.00-8786.39%
NFLX210917C003000002021-02-02 3:05PM EST300.00235.35241.25246.150.00-32153.12%
NFLX210917C003100002021-01-13 3:26PM EST310.00206.30249.90254.500.00-1280.86%
NFLX210917C003200002021-01-26 9:51AM EST320.00248.00222.60227.500.00-11551.17%
NFLX210917C003300002021-02-11 1:37PM EST330.00235.16213.40218.300.00-12250.26%
NFLX210917C003400002021-02-02 9:35AM EST340.00212.25204.30209.200.00-22453.43%
NFLX210917C003500002021-02-04 1:08PM EST350.00215.54196.40200.250.00-22052.37%
NFLX210917C003600002021-01-19 9:43AM EST360.00162.05190.25193.100.00-11051.72%
NFLX210917C003700002020-12-18 10:09AM EST370.00178.75145.30147.350.00-1100.00%
NFLX210917C003800002021-01-28 10:15AM EST380.00179.20170.40174.050.00-110249.43%
NFLX210917C003900002021-01-21 1:35PM EST390.00197.95163.90166.750.00-12849.83%
NFLX210917C003950002021-01-27 3:37PM EST395.00177.48157.80161.600.00-1248.33%
NFLX210917C004000002021-02-23 1:37PM EST400.00168.71153.70157.650.00-12848.11%
NFLX210917C004050002021-01-28 10:30AM EST405.00161.90149.80153.50-2.72-1.65%1647.64%
NFLX210917C004100002021-02-22 9:30AM EST410.00143.92144.95149.650.00-22647.43%
NFLX210917C004150002021-02-19 10:03AM EST415.00153.90141.15145.60+7.90+5.41%1947.00%
NFLX210917C004200002021-02-05 3:51PM EST420.00141.33137.85141.85-8.61-5.74%74246.81%
NFLX210917C004250002021-02-05 1:00PM EST425.00148.35134.05137.950.00--646.45%
NFLX210917C004300002021-01-25 9:30AM EST430.00157.78134.95138.550.00-34049.95%
NFLX210917C004400002021-02-08 1:24PM EST440.00120.79122.55127.050.00-21945.84%
NFLX210917C004500002021-02-26 2:56PM EST450.00122.55116.65119.60-2.40-1.92%628245.09%
NFLX210917C004550002021-02-22 1:55PM EST455.00121.90112.90116.20+6.37+5.51%2744.93%
NFLX210917C004600002021-02-17 12:36PM EST460.00120.34109.30112.80+2.14+1.81%601444.72%
NFLX210917C004650002021-02-08 1:05PM EST465.00114.00106.45109.850.00--144.81%
NFLX210917C004700002021-02-19 11:02AM EST470.00110.00103.20106.15+10.00+10.00%59944.30%
NFLX210917C004800002021-02-17 9:30AM EST480.00109.8096.70100.250.00-114644.27%
NFLX210917C004900002021-01-26 12:49PM EST490.00115.0090.7094.100.00-513143.90%
NFLX210917C005000002021-02-24 1:55PM EST500.0094.5084.7088.200.00-43,05343.55%
NFLX210917C005050002021-02-04 2:05PM EST505.0096.4582.1085.300.00-1743.35%
NFLX210917C005100002021-02-10 3:21PM EST510.0071.4279.3582.550.00-19843.22%
NFLX210917C005150002021-01-20 9:32AM EST515.0098.1080.6582.050.00-1244.52%
NFLX210917C005200002021-02-26 9:43AM EST520.0083.9073.5077.30+6.35+8.19%147343.01%
NFLX210917C005250002021-02-22 3:48PM EST525.0071.5371.4074.750.00-11342.89%
NFLX210917C005300002021-02-26 9:43AM EST530.0079.1569.5072.20+11.35+16.74%116942.74%
NFLX210917C005350002021-02-25 11:51AM EST535.0072.6067.3069.750.00-11442.62%
NFLX210917C005400002021-02-24 3:45PM EST540.0073.4964.8567.350.00-111442.49%
NFLX210917C005450002021-02-24 1:28PM EST545.0070.3562.5565.05+2.45+3.61%102842.39%
NFLX210917C005500002021-02-26 2:22PM EST550.0062.3060.0562.75-3.55-5.39%244442.26%
NFLX210917C005550002021-02-26 1:01PM EST555.0064.6057.4560.55+4.99+8.37%42642.16%
NFLX210917C005600002021-02-26 9:43AM EST560.0063.0055.8558.45+4.00+6.78%217242.08%
NFLX210917C005650002021-02-26 2:17PM EST565.0058.3953.9056.25-0.11-0.19%89941.91%
NFLX210917C005700002021-02-25 3:32PM EST570.0059.2752.2054.35+4.07+7.37%120941.89%
NFLX210917C005750002021-02-25 11:40AM EST575.0056.4550.2552.400.00-22441.80%
NFLX210917C005800002021-02-23 12:32PM EST580.0051.0047.6050.40-0.10-0.20%29641.65%
NFLX210917C005850002021-02-23 10:14AM EST585.0050.0546.4048.55+1.70+3.52%31641.57%
NFLX210917C005900002021-02-26 1:07PM EST590.0050.4044.7546.80+4.80+10.53%2011441.51%
NFLX210917C006000002021-02-26 3:47PM EST600.0043.6041.6043.50-0.20-0.46%2436041.43%
NFLX210917C006100002021-02-23 3:42PM EST610.0043.7038.6040.300.00-413441.29%
NFLX210917C006200002021-02-24 12:50PM EST620.0040.2335.6537.35-1.71-4.08%18541.20%
NFLX210917C006300002021-02-26 10:28AM EST630.0035.2032.8534.55-1.08-2.98%217441.08%
NFLX210917C006400002021-02-11 3:27PM EST640.0030.1330.4532.000.00-15041.01%
NFLX210917C006500002021-02-25 12:52PM EST650.0030.0028.1029.650.00-121740.98%
NFLX210917C006600002021-02-16 10:39AM EST660.0036.5026.0527.400.00-36840.90%
NFLX210917C006700002021-02-16 12:38PM EST670.0026.0523.7025.35+2.28+9.59%14240.86%
NFLX210917C006800002021-02-19 1:08PM EST680.0024.1021.9023.50-0.20-0.82%315740.87%
NFLX210917C006900002021-02-22 10:47AM EST690.0020.7520.1021.700.00-102640.82%
NFLX210917C007000002021-02-25 12:48PM EST700.0022.6118.4020.00+1.61+7.67%314140.76%
NFLX210917C007100002021-02-22 10:45AM EST710.0017.9517.2518.550.00-209540.80%
NFLX210917C007200002021-02-26 2:50PM EST720.0018.0015.8517.10+0.95+5.57%96640.76%
NFLX210917C007300002021-02-11 12:11PM EST730.0022.8014.4015.850.00-318440.80%
NFLX210917C007400002021-02-22 10:09AM EST740.0014.1013.6014.700.00-14440.85%
NFLX210917C007500002021-02-24 9:55AM EST750.0014.3012.5513.450.00-223940.72%
NFLX210917C007600002021-02-24 12:51PM EST760.0014.6011.6512.550.00-11840.86%
NFLX210917C007700002021-02-10 11:52AM EST770.0011.6010.6511.550.00-12640.82%
NFLX210917C007800002021-02-16 10:34AM EST780.0015.7010.0010.700.00-43940.87%
NFLX210917C007900002021-02-02 3:46PM EST790.0011.509.009.900.00-15440.90%
NFLX210917C008000002021-02-26 12:30PM EST800.008.808.259.25-0.72-7.56%636841.04%
NFLX210917C008200002021-02-04 1:12PM EST820.0011.007.157.950.00-14141.14%
NFLX210917C008400002021-02-26 3:29PM EST840.006.606.056.90-3.10-31.96%510841.34%
NFLX210917C008600002021-02-24 11:08AM EST860.007.405.405.950.00-54241.46%
NFLX210917C008800002021-02-26 3:36PM EST880.004.854.605.30-2.98-38.06%136641.86%
NFLX210917C009000002021-02-26 3:25PM EST900.004.403.954.75-1.05-19.27%1359142.29%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210917P000500002021-02-16 3:12PM EST50.000.040.000.060.00-6125102.34%
NFLX210917P001000002021-02-17 9:30AM EST100.000.250.050.310.00-1012485.45%
NFLX210917P001500002021-01-20 10:05AM EST150.000.450.200.450.00-115869.68%
NFLX210917P002000002021-02-18 3:35PM EST200.000.900.701.130.00-614062.65%
NFLX210917P002400002021-02-19 3:23PM EST240.001.691.481.980.00-12657.47%
NFLX210917P002500002021-02-23 9:30AM EST250.002.021.752.26-0.14-6.48%18456.28%
NFLX210917P002600002021-02-03 10:26AM EST260.002.622.052.580.00-46755.13%
NFLX210917P002700002021-02-03 10:24AM EST270.002.832.392.940.00-14954.02%
NFLX210917P002800002021-02-19 11:30AM EST280.003.002.783.350.00-244452.97%
NFLX210917P002900002021-02-16 9:41AM EST290.003.303.203.850.00-18851.98%
NFLX210917P003000002021-02-22 1:40PM EST300.004.253.704.350.00-134450.97%
NFLX210917P003100002021-02-17 10:13AM EST310.004.484.304.950.00-28950.10%
NFLX210917P003200002021-02-23 1:23PM EST320.005.255.105.700.00-119950.14%
NFLX210917P003300002021-02-25 10:32AM EST330.006.005.906.500.00-41,05049.32%
NFLX210917P003400002021-02-25 10:18AM EST340.006.056.707.350.00-12,28348.46%
NFLX210917P003500002021-02-25 1:19PM EST350.008.057.708.350.00-482947.71%
NFLX210917P003600002021-02-25 11:12AM EST360.007.958.809.500.00-344947.04%
NFLX210917P003700002021-02-25 3:46PM EST370.0010.7010.0010.900.00-726746.56%
NFLX210917P003800002021-02-25 1:25PM EST380.0012.0011.4512.350.00-550645.97%
NFLX210917P003900002021-02-23 3:36PM EST390.0013.8512.9514.00+0.90+6.95%134945.46%
NFLX210917P003950002021-02-23 3:14PM EST395.0014.6513.8014.650.00-1010644.94%
NFLX210917P004000002021-02-26 10:27AM EST400.0014.9614.8515.85-0.19-1.25%61,06244.99%
NFLX210917P004050002021-02-22 2:30PM EST405.0016.2015.4516.550.00-22544.46%
NFLX210917P004100002021-02-24 3:53PM EST410.0015.1516.6017.700.00-1135544.36%
NFLX210917P004150002021-02-24 10:57AM EST415.0017.2517.8018.800.00-18044.16%
NFLX210917P004200002021-02-24 3:25PM EST420.0017.0018.5019.950.00-778643.97%
NFLX210917P004250002021-02-26 2:55PM EST425.0020.0019.9021.00+0.15+0.76%86143.64%
NFLX210917P004300002021-02-22 3:21PM EST430.0022.7021.2522.250.00-1355343.45%
NFLX210917P004350002021-02-23 1:24PM EST435.0020.2922.2023.700.00-52243.39%
NFLX210917P004400002021-02-26 11:38AM EST440.0022.5523.5025.05-2.05-8.33%1432543.20%
NFLX210917P004450002021-02-23 3:06PM EST445.0023.8425.2526.50+1.04+4.56%101743.05%
NFLX210917P004500002021-02-25 12:51PM EST450.0028.1526.5527.80+0.95+3.49%11,21442.74%
NFLX210917P004550002021-02-25 2:26PM EST455.0028.2527.8529.500.00-101342.70%
NFLX210917P004600002021-02-10 10:01AM EST460.0027.4529.7031.150.00-337842.58%
NFLX210917P004650002021-02-23 3:09PM EST465.0031.5531.3032.800.00-11142.42%
NFLX210917P004700002021-02-22 3:28PM EST470.0035.0033.1534.550.00-131442.29%
NFLX210917P004750002021-02-24 3:15PM EST475.0033.9034.9536.40+2.15+6.77%39642.19%
NFLX210917P004800002021-02-22 10:40AM EST480.0040.0036.7538.250.00-148742.04%
NFLX210917P004850002021-02-24 11:21AM EST485.0035.2638.5540.200.00-37941.93%
NFLX210917P004900002021-02-19 12:57PM EST490.0048.0140.6042.200.00-1522241.81%
NFLX210917P004950002021-02-26 10:58AM EST495.0041.2542.5544.35-2.25-5.17%51041.75%
NFLX210917P005000002021-02-25 1:47PM EST500.0045.2944.7546.400.00-33,85741.58%
NFLX210917P005050002021-02-18 12:48PM EST505.0047.7046.8548.650.00-22541.51%
NFLX210917P005100002021-02-22 9:30AM EST510.0052.8548.9550.950.00-222641.43%
NFLX210917P005150002021-02-18 12:24PM EST515.0052.5051.3553.250.00-22641.31%
NFLX210917P005200002021-02-19 11:30AM EST520.0054.6853.6555.70+3.18+6.17%127341.25%
NFLX210917P005250002021-02-26 10:04AM EST525.0057.5056.0058.15+5.00+9.52%101941.14%
NFLX210917P005300002021-02-26 2:48PM EST530.0057.2558.5060.70-10.85-15.93%30120641.07%
NFLX210917P005350002021-02-22 11:10AM EST535.0062.9561.3063.40-2.90-4.40%11241.05%
NFLX210917P005400002021-02-23 3:29PM EST540.0062.9963.9066.000.00-19840.93%
NFLX210917P005450002021-02-18 12:45PM EST545.0064.6066.4568.80-0.70-1.07%101740.90%
NFLX210917P005500002021-02-23 1:57PM EST550.0072.0469.3571.500.00-347940.78%
NFLX210917P005550002021-02-09 10:23AM EST555.0064.1572.0074.500.00-20020440.80%
NFLX210917P005600002021-02-24 12:13PM EST560.0070.7074.9577.400.00-16740.72%
NFLX210917P005650002021-02-09 3:57PM EST565.0072.0077.7580.400.00-210740.68%
NFLX210917P005700002021-02-17 11:00AM EST570.0079.2581.0083.400.00-113040.60%
NFLX210917P005750002021-02-19 10:42AM EST575.0085.6583.8086.550.00-11540.57%
NFLX210917P005800002021-02-19 12:57PM EST580.0089.0087.1589.75+6.95+8.47%17640.55%
NFLX210917P005850002021-02-23 3:02PM EST585.0090.1090.0093.150.00-11540.61%
NFLX210917P005900002021-02-23 3:02PM EST590.0093.2593.2596.250.00-17840.46%
NFLX210917P006000002021-01-25 10:15AM EST600.0095.1094.3596.500.00-77136.24%
NFLX210917P006100002021-02-23 1:33PM EST610.00109.05106.70109.950.00-61640.35%
NFLX210917P006200002021-02-09 3:49PM EST620.00105.00113.65116.500.00-11339.91%
NFLX210917P006300002020-12-28 11:45AM EST630.00156.25137.50141.950.00-13050.23%
NFLX210917P006400002021-02-02 3:22PM EST640.00123.95128.30131.400.00-6439.85%
NFLX210917P006500002021-02-24 3:30PM EST650.00129.35136.05139.750.00-292240.27%
NFLX210917P006600002021-02-03 10:33AM EST660.00146.85143.85146.900.00-12539.75%
NFLX210917P006800002021-01-19 3:32PM EST680.00195.55156.05158.100.00-37835.78%
NFLX210917P006900002021-01-21 9:35AM EST690.00146.30168.95171.750.00-11440.00%
NFLX210917P007000002020-09-15 11:00AM EST700.00234.30212.55218.500.00-2264.95%
NFLX210917P007100002020-11-20 10:03AM EST710.00240.00198.40200.650.00-1949.30%
NFLX210917P007200002020-12-28 9:50AM EST720.00226.65192.60195.900.00-352538.72%
NFLX210917P007300002020-12-28 12:48PM EST730.00226.60219.65224.300.00-134752.78%
NFLX210917P007400002020-12-24 10:59AM EST740.00239.15193.70196.900.00-990.00%
NFLX210917P007500002020-12-29 3:09PM EST750.00234.40225.60227.700.00-42543.65%
NFLX210917P007700002020-12-23 12:47PM EST770.00279.00219.60222.800.00-890.00%
NFLX210917P007800002020-12-08 10:40AM EST780.00279.95276.90277.950.00-31362.61%
NFLX210917P007900002020-12-08 9:59AM EST790.00288.85285.75287.300.00-4163.05%
NFLX210917P008000002020-12-07 10:27AM EST800.00298.14298.95300.950.00-1466.63%
NFLX210917P008200002020-12-15 11:06AM EST820.00311.50324.10326.100.00-2872.44%
NFLX210917P008400002020-12-08 11:06AM EST840.00337.05335.40337.400.00-41868.11%
NFLX210917P008600002021-01-22 9:55AM EST860.00295.65322.75326.400.00-1840.40%
NFLX210917P008800002021-01-08 12:22PM EST880.00373.10332.70334.750.00-4210.00%
NFLX210917P009000002020-12-28 3:27PM EST900.00383.50378.25382.950.00-163460.31%