Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
493.37+6.71 (+1.38%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210917C000500002021-03-02 3:54PM EDT50.00501.75488.30492.300.00-210785.45%
NFLX210917C001000002021-01-29 11:03AM EDT100.00435.35436.85441.650.00-11366.99%
NFLX210917C001500002021-04-21 1:43PM EDT150.00363.25342.25345.150.00-2483.79%
NFLX210917C002000002021-03-16 12:05PM EDT200.00332.63348.45351.500.00-16231.26%
NFLX210917C002400002021-05-07 10:25AM EDT240.00267.50253.00255.900.00-1461.87%
NFLX210917C002500002021-04-23 12:04PM EDT250.00254.11243.15246.000.00-21659.77%
NFLX210917C002600002021-03-04 4:29PM EDT260.00257.40279.95283.950.00-17163.83%
NFLX210917C002700002021-04-23 3:41PM EDT270.00239.18223.40226.300.00-1455.62%
NFLX210917C002800002021-04-23 11:30AM EDT280.00224.28213.35216.450.00-2352.97%
NFLX210917C002900002021-01-14 11:16AM EDT290.00220.85268.60273.300.00-87172.05%
NFLX210917C003000002021-05-12 10:59AM EDT300.00192.00194.05196.850.00-22250.13%
NFLX210917C003100002021-01-13 4:26PM EDT310.00206.30249.90254.500.00-12159.86%
NFLX210917C003200002021-04-23 2:12PM EDT320.00188.80174.65177.350.00-11751.36%
NFLX210917C003300002021-05-04 12:36PM EDT330.00172.25164.45167.650.00-23449.23%
NFLX210917C003400002021-03-19 12:32PM EDT340.00178.30208.50211.300.00-124125.06%
NFLX210917C003500002021-04-26 3:45PM EDT350.00144.95145.30148.50-16.57-10.26%14645.50%
NFLX210917C003600002021-03-31 10:33AM EDT360.00170.00156.45158.950.00-11273.70%
NFLX210917C003700002021-04-15 10:23AM EDT370.00181.80126.95129.750.00-11142.29%
NFLX210917C003800002021-05-05 9:57AM EDT380.00128.33117.80120.550.00-110140.83%
NFLX210917C003900002021-05-07 2:48PM EDT390.00118.69108.75111.550.00-13239.55%
NFLX210917C003950002021-05-04 10:23AM EDT395.00115.80104.45107.150.00-2538.99%
NFLX210917C004000002021-05-06 2:53PM EDT400.00101.91100.20102.800.00-17238.45%
NFLX210917C004050002021-04-21 10:38AM EDT405.00113.4095.6598.500.00-4837.92%
NFLX210917C004100002021-05-12 10:14AM EDT410.0086.6091.6094.250.00-22937.40%
NFLX210917C004150002021-04-23 1:33PM EDT415.00102.0087.4090.050.00-432136.88%
NFLX210917C004200002021-05-14 11:55AM EDT420.0085.6683.5086.00+6.81+8.64%55836.49%
NFLX210917C004250002021-04-21 9:36AM EDT425.0097.3779.4581.950.00-1336.02%
NFLX210917C004300002021-05-07 10:10AM EDT430.0086.9675.3078.050.00-111535.65%
NFLX210917C004350002021-04-30 11:17AM EDT435.0089.2071.5574.200.00-66835.27%
NFLX210917C004400002021-04-29 11:35AM EDT440.0066.1067.9570.40-9.45-12.51%12434.86%
NFLX210917C004450002021-05-06 3:09PM EDT445.0067.6464.2066.500.00-11134.27%
NFLX210917C004500002021-05-14 12:01PM EDT450.0060.9060.6562.95+3.01+5.20%218533.96%
NFLX210917C004550002021-05-14 3:52PM EDT455.0059.2557.4559.55+4.75+8.72%12133.72%
NFLX210917C004600002021-05-14 10:13AM EDT460.0054.2055.0056.25+4.20+8.40%17833.49%
NFLX210917C004650002021-05-10 3:53PM EDT465.0051.7551.8553.10+3.85+8.04%11733.31%
NFLX210917C004700002021-05-12 2:24PM EDT470.0045.8948.6049.950.00-1110033.04%
NFLX210917C004750002021-05-07 3:55PM EDT475.0042.4044.8047.000.00-223732.86%
NFLX210917C004800002021-05-14 9:58AM EDT480.0043.3742.0043.90+2.52+6.17%121,72932.46%
NFLX210917C004850002021-05-13 11:34AM EDT485.0038.5039.3041.250.00-127332.36%
NFLX210917C004900002021-05-14 2:45PM EDT490.0037.5037.4038.70+0.81+2.21%530532.27%
NFLX210917C004950002021-05-14 11:56AM EDT495.0035.0534.3536.10+0.90+2.64%1166332.03%
NFLX210917C005000002021-05-14 3:54PM EDT500.0033.5032.5033.75+2.50+8.06%163,10131.92%
NFLX210917C005050002021-05-14 12:15PM EDT505.0030.5830.3031.45+1.15+3.91%547331.77%
NFLX210917C005100002021-05-12 3:48PM EDT510.0027.3527.5529.20-0.13-0.47%339731.56%
NFLX210917C005150002021-05-14 11:37AM EDT515.0026.2426.3027.10+0.74+2.90%168831.40%
NFLX210917C005200002021-05-14 2:43PM EDT520.0024.3024.2525.30+0.50+2.10%1051031.41%
NFLX210917C005250002021-05-14 1:56PM EDT525.0021.6722.3023.50+0.57+2.70%869931.34%
NFLX210917C005300002021-05-12 3:15PM EDT530.0019.8120.7021.600.00-81,20931.08%
NFLX210917C005350002021-05-14 9:54AM EDT535.0018.6019.0520.05-0.15-0.80%25131.06%
NFLX210917C005400002021-05-14 2:04PM EDT540.0017.3017.7518.50-0.70-3.89%1320630.95%
NFLX210917C005450002021-05-14 11:24AM EDT545.0016.5515.9017.15+0.45+2.80%437630.95%
NFLX210917C005500002021-05-14 3:26PM EDT550.0014.9315.0015.70-0.07-0.47%352,71530.77%
NFLX210917C005550002021-05-14 9:54AM EDT555.0014.0013.7514.45+0.02+0.14%258730.70%
NFLX210917C005600002021-05-14 3:27PM EDT560.0012.8112.3513.30+0.31+2.48%558830.65%
NFLX210917C005650002021-05-14 3:25PM EDT565.0011.7011.7012.25+0.15+1.30%448330.63%
NFLX210917C005700002021-05-14 2:57PM EDT570.0010.9010.7011.25+0.50+4.81%1536530.58%
NFLX210917C005750002021-05-14 2:53PM EDT575.0010.059.7510.40-0.15-1.47%1321130.63%
NFLX210917C005800002021-05-14 10:41AM EDT580.009.208.809.55+0.25+2.79%2825130.61%
NFLX210917C005850002021-05-14 2:13PM EDT585.008.208.258.75-0.30-3.53%2220830.58%
NFLX210917C005900002021-05-14 2:16PM EDT590.007.557.558.10-0.30-3.82%2016330.66%
NFLX210917C006000002021-05-14 2:53PM EDT600.006.536.356.75-0.07-1.06%2695530.58%
NFLX210917C006100002021-05-14 3:01PM EDT610.005.505.255.85-0.15-2.65%1318530.88%
NFLX210917C006200002021-05-14 3:56PM EDT620.004.804.454.95-0.10-2.04%1761130.97%
NFLX210917C006300002021-05-14 2:38PM EDT630.004.003.754.15-0.05-1.23%518531.00%
NFLX210917C006400002021-05-13 3:33PM EDT640.003.403.203.55-0.25-6.85%18631.20%
NFLX210917C006500002021-05-14 2:57PM EDT650.002.942.783.05-0.09-2.97%932531.43%
NFLX210917C006600002021-05-13 11:37AM EDT660.002.452.362.68-0.15-5.77%112931.80%
NFLX210917C006700002021-05-11 3:26PM EDT670.002.682.052.310.00-231832.03%
NFLX210917C006800002021-05-04 12:35PM EDT680.001.951.831.990.00-417632.24%
NFLX210917C006900002021-05-07 10:35AM EDT690.002.301.501.810.00-16532.78%
NFLX210917C007000002021-05-14 12:24PM EDT700.001.451.371.56-0.11-7.05%2116932.97%
NFLX210917C007100002021-05-10 12:31PM EDT710.001.451.141.44+0.07+5.07%125733.55%
NFLX210917C007200002021-05-11 10:47AM EDT720.001.231.101.280.00-116633.88%
NFLX210917C007300002021-05-11 10:47AM EDT730.000.970.881.17-0.18-15.65%331734.35%
NFLX210917C007400002021-05-05 12:10PM EDT740.001.270.781.010.00-18634.50%
NFLX210917C007500002021-05-10 10:05AM EDT750.000.910.700.970.00-1132635.21%
NFLX210917C007600002021-05-07 3:54PM EDT760.000.950.620.900.00-107035.71%
NFLX210917C007700002021-04-22 10:28AM EDT770.001.620.560.830.00-17436.15%
NFLX210917C007800002021-05-06 2:33PM EDT780.000.670.500.770.00-19036.61%
NFLX210917C007900002021-04-29 10:41AM EDT790.000.950.450.720.00-109837.09%
NFLX210917C008000002021-05-06 1:31PM EDT800.000.750.410.670.00-440137.53%
NFLX210917C008200002021-05-07 10:06AM EDT820.000.590.330.590.00-16038.45%
NFLX210917C008400002021-04-23 1:59PM EDT840.000.840.270.530.00-214439.42%
NFLX210917C008600002021-05-11 3:03PM EDT860.000.420.220.480.00-305540.36%
NFLX210917C008800002021-05-14 9:30AM EDT880.000.300.180.440.00-17441.31%
NFLX210917C009000002021-05-13 11:23AM EDT900.000.350.150.35+0.10+40.00%1073841.53%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210917P000500002021-04-26 12:48PM EDT50.000.010.000.040.00-99334122.66%
NFLX210917P001000002021-04-30 10:06AM EDT100.000.050.030.140.00-111696.48%
NFLX210917P001500002021-04-30 2:56PM EDT150.000.100.050.240.00-115876.56%
NFLX210917P002000002021-05-07 2:37PM EDT200.000.390.220.470.00-414464.99%
NFLX210917P002400002021-04-21 3:01PM EDT240.000.740.540.790.00-33957.57%
NFLX210917P002500002021-05-14 10:12AM EDT250.000.780.640.90+0.02+2.63%111355.79%
NFLX210917P002600002021-04-21 9:58AM EDT260.000.900.751.010.00-27153.96%
NFLX210917P002700002021-05-06 10:22AM EDT270.001.060.881.140.00-17352.22%
NFLX210917P002800002021-05-03 3:30PM EDT280.000.951.021.280.00-148350.49%
NFLX210917P002900002021-04-21 3:16PM EDT290.001.401.181.450.00-612549.67%
NFLX210917P003000002021-05-14 1:54PM EDT300.001.601.361.63-0.15-8.57%2485847.91%
NFLX210917P003100002021-05-14 1:29PM EDT310.001.771.571.85+0.35+24.65%1311346.28%
NFLX210917P003200002021-05-04 1:12PM EDT320.001.901.821.980.00-125244.15%
NFLX210917P003300002021-05-11 9:30AM EDT330.002.502.122.410.00-21,08443.21%
NFLX210917P003400002021-05-13 2:54PM EDT340.003.082.472.770.00-42,49041.78%
NFLX210917P003500002021-05-10 3:29PM EDT350.004.052.993.250.00-585640.58%
NFLX210917P003600002021-05-13 2:06PM EDT360.004.403.553.800.00-165939.37%
NFLX210917P003700002021-05-14 10:23AM EDT370.004.454.154.45-1.35-23.28%236538.21%
NFLX210917P003800002021-05-11 3:36PM EDT380.005.704.905.300.00-661537.26%
NFLX210917P003900002021-05-14 9:41AM EDT390.006.206.006.30-1.85-22.98%4952036.33%
NFLX210917P003950002021-05-12 2:23PM EDT395.006.406.556.95-1.65-20.50%1550136.02%
NFLX210917P004000002021-05-14 11:12AM EDT400.007.407.207.65-1.93-20.69%161,34835.71%
NFLX210917P004050002021-05-13 2:35PM EDT405.007.627.858.25-1.98-20.63%1574135.17%
NFLX210917P004100002021-05-14 11:24AM EDT410.008.808.659.05-2.15-19.63%274534.85%
NFLX210917P004150002021-05-13 9:47AM EDT415.009.759.559.95-1.36-12.24%525334.58%
NFLX210917P004200002021-05-12 2:23PM EDT420.0011.6510.2010.90-1.98-14.53%231,08734.29%
NFLX210917P004250002021-05-14 3:42PM EDT425.0011.4511.3511.90-3.10-21.31%2324833.98%
NFLX210917P004300002021-05-14 10:23AM EDT430.0013.1012.3512.95-3.29-20.07%465633.64%
NFLX210917P004350002021-05-14 10:04AM EDT435.0014.2513.6014.15-3.20-18.34%229233.38%
NFLX210917P004400002021-05-14 1:22PM EDT440.0015.6214.7515.45-2.18-12.25%1358533.15%
NFLX210917P004450002021-05-14 12:01PM EDT445.0016.7016.1016.90-2.16-11.45%4625432.99%
NFLX210917P004500002021-05-14 1:22PM EDT450.0018.6517.5018.25-1.85-9.02%222,81332.62%
NFLX210917P004550002021-05-14 9:53AM EDT455.0021.3518.9519.90-2.35-9.92%219732.47%
NFLX210917P004600002021-05-14 3:45PM EDT460.0021.3320.7521.60-2.92-12.04%1367032.27%
NFLX210917P004650002021-05-14 1:37PM EDT465.0023.8522.7523.35-2.50-9.49%545732.03%
NFLX210917P004700002021-05-13 1:08PM EDT470.0026.2524.3025.35-2.52-8.76%261331.92%
NFLX210917P004750002021-05-14 2:35PM EDT475.0027.5526.4027.10-2.70-8.93%930431.49%
NFLX210917P004800002021-05-14 3:27PM EDT480.0029.2028.3529.50-4.30-12.84%212,64031.55%
NFLX210917P004850002021-05-14 12:03PM EDT485.0031.4530.6531.55-4.64-12.86%534131.20%
NFLX210917P004900002021-05-14 3:45PM EDT490.0033.8633.4534.05-3.64-9.71%1087731.16%
NFLX210917P004950002021-05-14 2:43PM EDT495.0036.8135.4036.55-5.19-12.36%13313231.02%
NFLX210917P005000002021-05-14 2:43PM EDT500.0038.5037.9539.20-5.40-12.30%135,30630.91%
NFLX210917P005050002021-05-14 12:21PM EDT505.0041.7940.7541.90-5.06-10.80%947930.76%
NFLX210917P005100002021-05-14 2:36PM EDT510.0045.2043.6544.85-4.80-9.60%1049930.73%
NFLX210917P005150002021-05-14 11:39AM EDT515.0047.3946.4547.80-0.61-1.27%1058230.60%
NFLX210917P005200002021-05-14 10:50AM EDT520.0051.3749.5550.85-3.52-6.41%141630.47%
NFLX210917P005250002021-05-11 9:35AM EDT525.0061.0052.7554.700.00-538430.97%
NFLX210917P005300002021-05-06 1:52PM EDT530.0057.8556.1057.850.00-139430.75%
NFLX210917P005350002021-05-11 9:35AM EDT535.0060.5959.4561.45-8.64-12.48%1014930.86%
NFLX210917P005400002021-05-11 9:35AM EDT540.0069.3762.8564.250.00-117130.14%
NFLX210917P005450002021-05-06 11:27AM EDT545.0072.2066.5568.650.00-115330.84%
NFLX210917P005500002021-05-07 1:59PM EDT550.0071.1570.2072.350.00-1781330.81%
NFLX210917P005550002021-05-10 12:01PM EDT555.0079.8074.1075.250.00-122029.87%
NFLX210917P005600002021-05-06 2:28PM EDT560.0079.4577.9580.100.00-226030.84%
NFLX210917P005650002021-04-30 11:59AM EDT565.0070.9081.9083.950.00-815330.72%
NFLX210917P005700002021-04-30 10:38AM EDT570.0091.3285.5588.000.00-117530.74%
NFLX210917P005750002021-05-04 11:37AM EDT575.0087.1289.6592.000.00-23530.62%
NFLX210917P005800002021-04-27 2:56PM EDT580.0086.0593.8096.350.00-14730.84%
NFLX210917P005850002021-04-30 11:17AM EDT585.0086.1598.05100.600.00-12630.88%
NFLX210917P005900002021-05-11 9:51AM EDT590.00108.15102.35104.900.00-19230.91%
NFLX210917P006000002021-05-05 9:31AM EDT600.00103.00111.10113.750.00-59531.13%
NFLX210917P006100002021-04-13 3:59PM EDT610.0083.20126.45128.350.00-11838.86%
NFLX210917P006200002021-04-21 11:10AM EDT620.00121.10129.20132.000.00-62131.72%
NFLX210917P006300002021-04-13 10:23AM EDT630.0095.60144.95148.200.00-23142.14%
NFLX210917P006400002021-03-24 10:46AM EDT640.00129.15138.90140.850.00-640.00%
NFLX210917P006500002021-04-30 10:38AM EDT650.00143.65157.40160.450.00-12533.17%
NFLX210917P006600002021-04-23 12:26PM EDT660.00172.00166.95169.850.00-12833.17%
NFLX210917P006800002021-04-21 9:59AM EDT680.00174.20186.40189.200.00-37834.00%
NFLX210917P006900002021-04-21 9:54AM EDT690.00183.95196.15199.000.00-11534.61%
NFLX210917P007000002021-04-22 3:35PM EDT700.00198.05205.95209.100.00-4536.04%
NFLX210917P007100002020-11-20 11:03AM EDT710.00240.00198.40200.650.00-190.00%
NFLX210917P007200002021-04-23 2:12PM EDT720.00215.40225.70228.850.00-12337.47%
NFLX210917P007300002021-05-11 10:06AM EDT730.00241.45235.55238.450.00-14637.15%
NFLX210917P007400002020-12-24 11:59AM EDT740.00239.15193.70196.900.00-990.00%
NFLX210917P007500002020-12-29 4:09PM EDT750.00234.40225.60227.700.00-4250.00%
NFLX210917P007700002020-12-23 1:47PM EDT770.00279.00219.60222.800.00-890.00%
NFLX210917P007800002020-12-08 11:40AM EDT780.00279.95276.90277.950.00-3130.00%
NFLX210917P007900002021-04-23 2:12PM EDT790.00284.30295.20298.400.00-6742.74%
NFLX210917P008000002020-12-07 11:27AM EDT800.00298.14298.95300.950.00-140.00%
NFLX210917P008200002020-12-15 12:06PM EDT820.00311.50324.10326.100.00-280.00%
NFLX210917P008400002020-12-08 12:06PM EDT840.00337.05335.40337.400.00-4180.00%
NFLX210917P008600002021-04-16 9:57AM EDT860.00319.30369.95373.950.00-6559.70%
NFLX210917P008800002021-01-08 1:22PM EDT880.00373.10332.70334.750.00-4210.00%
NFLX210917P009000002021-04-07 12:28PM EDT900.00351.86394.65397.650.00-200.00%