Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
498.31+0.79 (+0.16%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210917C001000002020-10-01 1:00PM EST100.00418.20374.80380.950.00-110.00%
NFLX210917C001500002020-11-10 12:17PM EST150.00331.00348.60351.200.00-1269.47%
NFLX210917C002000002020-11-12 10:27AM EST200.00290.80299.65302.250.00-1658.95%
NFLX210917C002400002020-10-30 9:13AM EST240.00254.50254.30256.450.00-130.00%
NFLX210917C002500002020-10-20 1:04PM EST250.00288.85237.60242.500.00-130.00%
NFLX210917C002600002020-10-04 11:11PM EST260.00259.50242.40245.300.00--751.32%
NFLX210917C002700002020-11-04 3:10PM EST270.00235.65232.80235.350.00-4351.84%
NFLX210917C002800002020-10-04 11:11PM EST280.00246.45224.45227.300.00--350.24%
NFLX210917C002900002020-10-04 11:11PM EST290.00238.00215.65218.500.00--151.97%
NFLX210917C003000002020-12-01 1:45PM EST300.00216.00205.40207.750.00-11448.27%
NFLX210917C003100002020-10-02 11:06AM EST310.00214.95181.60183.600.00-120.00%
NFLX210917C003200002020-11-02 3:41PM EST320.00180.70192.40195.000.00-111450.97%
NFLX210917C003300002020-11-13 12:53PM EST330.00168.92179.25181.350.00-32045.63%
NFLX210917C003400002020-10-23 9:34AM EST340.00166.90163.15165.050.00-11635.09%
NFLX210917C003500002020-11-05 2:56PM EST350.00187.05162.55164.400.00-41544.06%
NFLX210917C003600002020-11-05 3:03PM EST360.00179.10154.55156.550.00-1943.72%
NFLX210917C003700002020-11-27 9:35AM EST370.00138.65146.80148.750.00-11143.25%
NFLX210917C003800002020-12-02 2:35PM EST380.00145.00139.35140.900.00-59842.60%
NFLX210917C003900002020-11-19 12:34PM EST390.00135.48132.00133.950.00-12442.56%
NFLX210917C004000002020-12-02 10:14AM EST400.00126.20124.95127.100.00-13142.41%
NFLX210917C004100002020-11-20 12:11PM EST410.00110.05118.20119.900.00-32441.84%
NFLX210917C004200002020-11-09 1:11PM EST420.00108.00111.65113.200.00-13541.49%
NFLX210917C004300002020-11-25 9:46AM EST430.0095.50105.35107.000.00-34241.35%
NFLX210917C004400002020-11-23 3:22PM EST440.0090.5099.35101.350.00-11741.41%
NFLX210917C004500002020-12-01 9:49AM EST450.0097.3093.7095.300.00-41841.06%
NFLX210917C004600002020-11-10 3:32PM EST460.0085.8588.1589.900.00-31540.98%
NFLX210917C004700002020-12-01 11:09AM EST470.0087.0082.8584.600.00-67740.82%
NFLX210917C004800002020-12-01 10:14AM EST480.0084.8877.8579.700.00-115040.76%
NFLX210917C004900002020-12-03 12:31PM EST490.0075.7073.0574.900.00-210240.63%
NFLX210917C005000002020-12-03 10:46AM EST500.0068.5068.6570.300.00-72,98740.50%
NFLX210917C005100002020-12-04 9:30AM EST510.0065.1064.5565.80-3.95-5.72%28640.29%
NFLX210917C005200002020-12-04 1:56PM EST520.0061.6060.2561.80-3.00-4.64%343340.25%
NFLX210917C005300002020-12-02 2:49PM EST530.0060.2056.4557.900.00-115040.16%
NFLX210917C005400002020-12-04 3:13PM EST540.0053.6552.8054.20-2.59-4.61%16040.06%
NFLX210917C005500002020-12-04 3:13PM EST550.0050.2049.3050.70+0.40+0.80%125539.97%
NFLX210917C005600002020-12-03 2:25PM EST560.0046.9545.8547.350.00-111339.85%
NFLX210917C005700002020-12-01 3:19PM EST570.0045.7042.8544.250.00-611539.78%
NFLX210917C005800002020-12-02 1:34PM EST580.0043.0540.1041.300.00-14339.69%
NFLX210917C005900002020-12-02 12:14PM EST590.0041.1037.2538.550.00-32039.63%
NFLX210917C006000002020-12-02 1:13PM EST600.0038.5034.7035.950.00-328239.56%
NFLX210917C006100002020-12-01 3:19PM EST610.0035.8532.4033.350.00-15239.39%
NFLX210917C006200002020-11-23 12:51PM EST620.0026.3530.0531.000.00-1739.29%
NFLX210917C006300002020-12-01 3:19PM EST630.0030.1527.9529.000.00-113739.32%
NFLX210917C006400002020-12-04 3:13PM EST640.0026.7526.1527.10+4.45+19.96%11239.34%
NFLX210917C006500002020-11-27 9:56AM EST650.0021.0624.2525.250.00-137539.31%
NFLX210917C006600002020-12-01 2:52PM EST660.0024.8022.6023.500.00-31439.26%
NFLX210917C006700002020-10-14 9:42AM EST670.0069.0221.4022.550.00-11039.71%
NFLX210917C006800002020-12-01 3:11PM EST680.0021.3519.5020.200.00-214739.09%
NFLX210917C006900002020-12-01 3:22PM EST690.0019.6018.1519.000.00-1239.22%
NFLX210917C007000002020-12-01 3:59PM EST700.0018.6516.9017.700.00-83239.22%
NFLX210917C007100002020-12-03 9:58AM EST710.0017.0515.8016.500.00-22439.22%
NFLX210917C007200002020-12-01 3:51PM EST720.0016.0014.5515.250.00-203839.12%
NFLX210917C007300002020-12-01 3:59PM EST730.0015.0513.6014.350.00-1510839.25%
NFLX210917C007400002020-12-04 3:46PM EST740.0012.9512.7013.25-1.15-8.16%14439.14%
NFLX210917C007500002020-12-03 10:47AM EST750.0013.0011.7512.350.00-215039.16%
NFLX210917C007600002020-11-18 11:54AM EST760.0010.7511.0011.500.00-1839.16%
NFLX210917C007700002020-12-04 12:11PM EST770.0010.4510.3010.75+0.25+2.45%8239.21%
NFLX210917C007800002020-12-04 3:46PM EST780.009.809.5510.20-0.75-7.11%4539.41%
NFLX210917C007900002020-12-04 3:19PM EST790.009.209.009.40-6.65-41.96%42939.30%
NFLX210917C008000002020-12-04 12:05PM EST800.008.508.308.90-0.70-7.61%346339.48%
NFLX210917C008200002020-12-01 10:09AM EST820.007.757.257.70+0.15+1.97%21839.45%
NFLX210917C008400002020-10-20 10:00AM EST840.0023.246.456.950.00-2139.82%
NFLX210917C008600002020-11-12 10:45AM EST860.006.005.555.95-1.63-21.36%21239.69%
NFLX210917C008800002020-12-01 9:43AM EST880.005.804.905.300.00-13939.91%
NFLX210917C009000002020-12-03 3:58PM EST900.004.654.354.900.00-258340.41%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210917P000500002020-11-30 9:42AM EST50.000.110.020.200.00-49194.34%
NFLX210917P001000002020-11-13 3:13PM EST100.000.330.060.450.00-109971.83%
NFLX210917P001500002020-12-03 12:24PM EST150.000.500.390.800.00-10015260.11%
NFLX210917P002000002020-11-11 3:56PM EST200.002.101.251.660.00-57553.11%
NFLX210917P002400002020-11-20 1:28PM EST240.003.252.492.950.00-11449.43%
NFLX210917P002500002020-12-01 3:56PM EST250.003.002.933.400.00-127148.40%
NFLX210917P002600002020-11-24 12:39PM EST260.004.203.403.900.00-16447.38%
NFLX210917P002700002020-12-02 12:20PM EST270.004.204.004.500.00-103446.49%
NFLX210917P002800002020-11-27 10:15AM EST280.005.304.955.200.00-242345.69%
NFLX210917P002900002020-12-03 11:56AM EST290.005.755.706.000.00-35644.95%
NFLX210917P003000002020-12-04 3:19PM EST300.006.756.606.90+0.15+2.27%221844.23%
NFLX210917P003100002020-12-03 12:44PM EST310.007.657.707.950.00-23343.60%
NFLX210917P003200002020-12-04 9:49AM EST320.009.008.859.15+0.05+0.56%28343.04%
NFLX210917P003300002020-12-04 1:34PM EST330.0010.2510.2010.55+0.30+3.02%289742.57%
NFLX210917P003400002020-12-03 11:58AM EST340.0011.8011.5012.100.00-22,21142.11%
NFLX210917P003500002020-12-03 11:58AM EST350.0013.5013.3513.900.00-671041.76%
NFLX210917P003600002020-12-03 11:57AM EST360.0015.4515.4515.850.00-237241.39%
NFLX210917P003700002020-12-02 2:12PM EST370.0017.3017.6018.10-0.21-1.20%120041.13%
NFLX210917P003800002020-12-02 3:24PM EST380.0019.7020.1020.55-0.35-1.75%144040.87%
NFLX210917P003900002020-12-04 1:34PM EST390.0022.6022.4023.20+0.50+2.26%328040.60%
NFLX210917P004000002020-12-04 9:42AM EST400.0026.4925.2526.15+1.89+7.68%11,24940.40%
NFLX210917P004100002020-12-03 9:34AM EST410.0027.6528.4029.350.00-227240.22%
NFLX210917P004200002020-12-04 11:23AM EST420.0032.3031.7532.80+1.00+3.19%478340.05%
NFLX210917P004300002020-12-01 1:16PM EST430.0033.6035.4536.500.00-348439.89%
NFLX210917P004400002020-11-19 11:18AM EST440.0038.2539.3540.450.00-227139.74%
NFLX210917P004500002020-12-03 1:39PM EST450.0043.4043.5544.600.00-469939.57%
NFLX210917P004600002020-12-02 11:03AM EST460.0047.0048.0549.100.00-133439.47%
NFLX210917P004700002020-12-03 11:04AM EST470.0052.6052.5553.800.00-221539.34%
NFLX210917P004800002020-12-03 9:42AM EST480.0055.3057.6058.800.00-117739.26%
NFLX210917P004900002020-12-02 11:03AM EST490.0061.9062.7564.050.00-612939.18%
NFLX210917P005000002020-12-04 2:36PM EST500.0068.5068.2069.45+1.65+2.47%372,88839.06%
NFLX210917P005100002020-12-02 10:39AM EST510.0073.6073.7575.150.00-216838.98%
NFLX210917P005200002020-12-02 3:13PM EST520.0078.4079.5081.000.00-519138.86%
NFLX210917P005300002020-12-04 1:35PM EST530.0085.5585.4587.10+0.95+1.12%213538.77%
NFLX210917P005400002020-12-02 3:04PM EST540.0090.5091.7593.400.00-43338.67%
NFLX210917P005500002020-12-02 3:04PM EST550.0096.9098.2099.950.00-47338.60%
NFLX210917P005600002020-11-06 9:49AM EST560.00110.95105.70106.600.00-22438.48%
NFLX210917P005700002020-11-06 11:41AM EST570.00116.10111.75113.550.00-23738.42%
NFLX210917P005800002020-10-22 12:54PM EST580.00142.63127.05130.350.00-1844.00%
NFLX210917P005900002020-11-05 12:07PM EST590.00130.15126.15127.900.00-12638.26%
NFLX210917P006000002020-11-23 3:50PM EST600.00149.00133.55135.350.00-95038.20%
NFLX210917P006100002020-11-12 12:31PM EST610.00156.90140.95142.950.00-71038.13%
NFLX210917P006200002020-12-01 10:30AM EST620.00146.85148.90150.700.00-141138.06%
NFLX210917P006300002020-11-12 1:14PM EST630.00173.70156.65158.600.00-12938.00%
NFLX210917P006400002020-10-30 1:17PM EST640.00192.35169.20170.950.00-2440.78%
NFLX210917P006500002020-11-12 3:13PM EST650.00187.20172.90174.800.00-181037.88%
NFLX210917P006600002020-10-22 2:33PM EST660.00203.00189.15192.450.00--1844.16%
NFLX210917P006800002020-11-20 1:49PM EST680.00205.00198.05200.000.00-17537.72%
NFLX210917P006900002020-10-22 12:40PM EST690.00229.90216.20218.250.00-21144.70%
NFLX210917P007000002020-09-15 11:00AM EST700.00234.30212.55218.500.00-2238.56%
NFLX210917P007100002020-11-20 10:03AM EST710.00240.00224.25226.200.00-1937.62%
NFLX210917P007200002020-10-22 12:37PM EST720.00256.30242.80245.000.00-351945.44%
NFLX210917P007300002020-11-23 11:44AM EST730.00257.90242.15244.100.00-172437.57%
NFLX210917P007400002020-07-27 11:22AM EST740.00275.65230.00238.600.00--10.00%
NFLX210917P007500002020-10-26 9:19AM EST750.00275.90271.90273.650.00-11147.23%
NFLX210917P007700002020-07-21 9:30AM EST770.00295.00290.05292.850.00--148.37%
NFLX210917P007800002020-10-22 1:58PM EST780.00308.28296.80300.200.00-81247.08%
NFLX210917P007900002020-11-02 12:08PM EST790.00318.65293.25295.400.00-2331.81%
NFLX210917P008000002020-11-09 10:37AM EST800.00316.40306.60308.900.00-1337.54%
NFLX210917P008200002020-11-06 11:10AM EST820.00322.60325.70327.850.00-2237.53%
NFLX210917P008400002020-11-06 11:10AM EST840.00341.25344.65347.000.00-41437.60%
NFLX210917P008600002020-11-06 11:08AM EST860.00360.90363.90366.250.00-4437.64%
NFLX210917P008800002020-11-06 11:10AM EST880.00378.90383.25385.750.00-141637.94%
NFLX210917P009000002020-12-01 12:36PM EST900.00397.70402.75405.200.00-41138.01%