Singapore markets open in 6 hours 40 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
487.64+4.76 (+0.99%)
As of 2:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210917C002400002020-09-21 12:05AM EDT240.00262.10252.05254.950.00--250.58%
NFLX210917C002500002020-09-11 12:31PM EDT250.00240.30243.30245.800.00-1550.13%
NFLX210917C003000002020-07-21 3:16PM EDT300.00212.70211.90218.000.00--261.69%
NFLX210917C003100002020-07-21 12:14PM EDT310.00207.50203.75210.250.00--160.64%
NFLX210917C003200002020-09-23 9:30AM EDT320.00190.50184.65186.650.00-1548.18%
NFLX210917C003400002020-09-23 11:47AM EDT340.00165.50169.50171.750.00-11347.76%
NFLX210917C003500002020-09-17 9:39AM EDT350.00156.12162.25164.100.00-1547.16%
NFLX210917C003600002020-09-23 2:56PM EDT360.00146.00155.15157.550.00-1547.30%
NFLX210917C003700002020-09-01 11:13AM EDT370.00215.00147.70150.400.00--146.83%
NFLX210917C003800002020-09-24 3:39PM EDT380.00131.90141.75143.450.00-28346.39%
NFLX210917C003900002020-09-14 11:10AM EDT390.00134.55134.65137.000.00-1646.18%
NFLX210917C004000002020-09-17 11:44AM EDT400.00120.00128.40130.750.00-1345.97%
NFLX210917C004100002020-09-21 1:25PM EDT410.00119.14122.50124.950.00-2445.92%
NFLX210917C004200002020-07-20 12:14AM EDT420.00134.10122.25128.500.00--451.42%
NFLX210917C004300002020-09-17 11:36AM EDT430.00104.50111.10113.450.00-61245.52%
NFLX210917C004400002020-08-17 12:00AM EDT440.00105.83112.90117.450.00--150.79%
NFLX210917C004500002020-08-21 1:20PM EDT450.00107.8090.1595.850.00-51041.25%
NFLX210917C004600002020-08-04 2:14PM EDT460.00119.10137.40146.500.00-2569.84%
NFLX210917C004700002020-09-25 1:18PM EDT470.0086.9491.1593.450.00-22045.13%
NFLX210917C004800002020-09-25 1:15PM EDT480.0083.3086.6588.950.00-33445.05%
NFLX210917C004900002020-09-23 1:52PM EDT490.0079.9082.5584.700.00-22245.01%
NFLX210917C005000002020-09-25 2:35PM EDT500.0077.5078.3580.400.00-41,06844.85%
NFLX210917C005100002020-09-08 10:40AM EDT510.00110.0074.7576.650.00-33244.88%
NFLX210917C005200002020-09-25 2:00PM EDT520.0069.8071.0572.850.00-325244.81%
NFLX210917C005300002020-09-22 11:03AM EDT530.0065.0067.3569.300.00-28944.77%
NFLX210917C005400002020-09-14 3:43PM EDT540.0065.6964.2065.85+3.82+6.17%11544.71%
NFLX210917C005500002020-09-25 12:14PM EDT550.0062.4160.6062.90+4.11+7.05%17044.84%
NFLX210917C005600002020-09-23 2:11PM EDT560.0054.0057.5059.650.00-15644.72%
NFLX210917C005700002020-09-16 3:27PM EDT570.0057.1554.6556.650.00-110744.67%
NFLX210917C005800002020-09-22 10:55AM EDT580.0051.0152.3053.800.00-112444.62%
NFLX210917C005900002020-09-04 3:05PM EDT590.0044.5049.3551.250.00-11244.67%
NFLX210917C006000002020-09-28 2:04PM EDT600.0047.8046.6048.50+3.45+7.78%214044.54%
NFLX210917C006100002020-09-17 1:57PM EDT610.0039.9344.0546.150.00-544544.56%
NFLX210917C006200002020-09-17 3:34PM EDT620.0038.1042.0543.750.00-5644.49%
NFLX210917C006300002020-09-17 3:26PM EDT630.0036.0539.8041.650.00-4544.52%
NFLX210917C006400002020-09-08 10:27AM EDT640.0064.8037.9539.650.00-1744.56%
NFLX210917C006500002020-09-25 12:53PM EDT650.0033.6535.6537.500.00-23244.45%
NFLX210917C006600002020-09-17 3:50PM EDT660.0031.2034.1035.600.00-91144.43%
NFLX210917C006700002020-08-20 1:28PM EDT670.0035.0025.3031.300.00-2242.92%
NFLX210917C006800002020-09-18 3:38PM EDT680.0025.4530.4532.100.00-6844.40%
NFLX210917C007000002020-09-25 1:55PM EDT700.0027.1027.4529.000.00-11644.41%
NFLX210917C007200002020-09-01 2:43PM EDT720.0059.7624.5026.200.00--144.42%
NFLX210917C007300002020-09-24 11:06AM EDT730.0021.8723.3524.850.00-28444.39%
NFLX210917C007400002020-09-24 11:04AM EDT740.0020.5821.9523.600.00-22344.38%
NFLX210917C007500002020-09-24 11:03AM EDT750.0019.6821.0022.300.00-8412844.30%
NFLX210917C007600002020-08-31 3:32PM EDT760.0040.3519.7521.300.00-1344.38%
NFLX210917C007700002020-09-11 1:16PM EDT770.0019.0018.8520.200.00-1244.35%
NFLX210917C007800002020-09-21 12:05AM EDT780.0020.0618.0519.150.00--244.32%
NFLX210917C007900002020-09-15 1:24PM EDT790.0019.8016.8518.100.00-21744.24%
NFLX210917C008000002020-09-25 12:42PM EDT800.0015.0216.0517.200.00-4445044.25%
NFLX210917C008200002020-08-26 10:55AM EDT820.0024.1013.4014.500.00-1043.38%
NFLX210917C008400002020-07-28 3:32PM EDT840.0016.1522.1528.650.00-1153.11%
NFLX210917C008600002020-09-24 11:06AM EDT860.0011.5711.9512.900.00-2444.47%
NFLX210917C008800002020-09-24 11:04AM EDT880.0010.2710.8511.700.00-2544.51%
NFLX210917C009000002020-09-25 3:59PM EDT900.0010.259.7010.700.00-5653144.64%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210917P000500002020-09-25 9:30AM EDT50.000.020.010.410.00-17890.14%
NFLX210917P001000002020-09-23 3:28PM EDT100.000.620.190.730.00-611668.58%
NFLX210917P001500002020-09-24 2:53PM EDT150.001.861.251.620.00-57760.67%
NFLX210917P002000002020-09-23 2:22PM EDT200.003.602.943.550.00--254.30%
NFLX210917P002400002020-09-25 10:33AM EDT240.006.655.906.400.00-4651.23%
NFLX210917P002500002020-09-18 3:11PM EDT250.008.056.557.350.00-12750.25%
NFLX210917P002600002020-09-15 10:37AM EDT260.008.307.708.450.00-22250.34%
NFLX210917P002700002020-09-16 3:36PM EDT270.0010.008.809.650.00-12449.70%
NFLX210917P002800002020-09-23 3:57PM EDT280.0011.8010.4011.050.00-30030449.19%
NFLX210917P002900002020-09-22 3:58PM EDT290.0011.8011.6512.650.00-53848.77%
NFLX210917P003000002020-09-25 10:44AM EDT300.0014.9013.5014.050.00-1647.96%
NFLX210917P003100002020-09-21 10:50AM EDT310.0017.7015.1516.150.00--247.80%
NFLX210917P003200002020-09-21 10:50AM EDT320.0019.9517.2018.300.00-166847.51%
NFLX210917P003300002020-09-21 12:12PM EDT330.0021.8119.4020.550.00-92186347.15%
NFLX210917P003400002020-09-21 10:49AM EDT340.0025.0521.7523.100.00-1210146.91%
NFLX210917P003500002020-09-22 10:22AM EDT350.0024.6024.4025.550.00-1549646.44%
NFLX210917P003600002020-09-18 2:24PM EDT360.0032.0527.2028.150.00-245545.96%
NFLX210917P003700002020-09-22 10:22AM EDT370.0030.4530.2031.650.00-1210746.04%
NFLX210917P003800002020-09-18 2:24PM EDT380.0039.5033.4535.050.00-2832745.88%
NFLX210917P003900002020-09-18 2:25PM EDT390.0043.5036.8538.350.00-3319445.52%
NFLX210917P004000002020-09-25 1:26PM EDT400.0043.3040.5541.950.00-1341045.24%
NFLX210917P004100002020-09-25 1:38PM EDT410.0046.6044.7046.050.00-104945.15%
NFLX210917P004200002020-09-25 1:38PM EDT420.0050.9048.7550.450.00-1042345.13%
NFLX210917P004300002020-09-25 1:31PM EDT430.0056.3053.1554.750.00-1016644.92%
NFLX210917P004400002020-09-25 1:21PM EDT440.0061.3057.7559.600.00-917044.92%
NFLX210917P004500002020-09-28 2:04PM EDT450.0063.3562.6563.95-2.80-4.23%2627744.52%
NFLX210917P004600002020-09-25 12:42PM EDT460.0072.3067.7069.100.00-213644.46%
NFLX210917P004700002020-09-25 1:18PM EDT470.0077.8672.8574.800.00-14044.61%
NFLX210917P004800002020-09-25 10:38AM EDT480.0084.9078.4079.950.00-210444.34%
NFLX210917P004900002020-09-25 2:00PM EDT490.0088.4583.8585.800.00-539544.36%
NFLX210917P005000002020-09-25 1:20PM EDT500.0095.3589.7591.600.00-155044.26%
NFLX210917P005100002020-09-25 12:24PM EDT510.00102.0096.0598.000.00-114644.38%
NFLX210917P005200002020-09-17 2:15PM EDT520.00111.70102.40103.950.00-25444.17%
NFLX210917P005300002020-09-23 12:31PM EDT530.00112.25108.65110.400.00-219544.14%
NFLX210917P005400002020-09-23 12:32PM EDT540.00118.85115.00116.950.00-82344.08%
NFLX210917P005500002020-09-22 11:36AM EDT550.00123.80121.70124.100.00-224044.26%
NFLX210917P005600002020-09-15 11:49AM EDT560.00126.40128.55130.950.00-21444.20%
NFLX210917P005700002020-09-16 11:40AM EDT570.00147.35135.65138.000.00-21344.17%
NFLX210917P005800002020-09-15 11:36AM EDT580.00140.30142.65145.200.00-2944.15%
NFLX210917P005900002020-08-05 10:35AM EDT590.00146.84160.55165.400.00-3350.93%
NFLX210917P006000002020-07-27 1:10PM EDT600.00160.15129.90135.950.00--430.57%
NFLX210917P006100002020-09-21 12:12AM EDT610.00161.65164.95167.450.00---44.01%
NFLX210917P006200002020-08-12 2:01PM EDT620.00180.10175.75179.650.00-2346.46%
NFLX210917P006300002020-07-23 12:05PM EDT630.00188.10174.75178.900.00-42541.68%
NFLX210917P006400002020-09-16 9:39AM EDT640.00180.06188.20190.750.00-1243.88%
NFLX210917P006500002020-09-15 1:05PM EDT650.00191.97196.20198.800.00-181043.88%
NFLX210917P006800002020-07-23 12:03PM EDT680.00227.65214.55218.700.00-23440.88%
NFLX210917P007000002020-09-15 12:00PM EDT700.00234.30237.90240.450.00-2243.88%
NFLX210917P007100002020-07-21 12:45PM EDT710.00248.70236.10242.200.00-2839.30%
NFLX210917P007200002020-07-20 2:22PM EDT720.00254.80254.90257.750.00-2143.94%
NFLX210917P007300002020-09-17 10:18AM EDT730.00277.00263.80266.200.00-4443.76%
NFLX210917P007400002020-07-27 12:22PM EDT740.00275.65230.00238.600.00--10.00%
NFLX210917P007500002020-07-13 2:55PM EDT750.00245.60291.15296.900.00--150.53%
NFLX210917P007700002020-07-21 10:30AM EDT770.00295.00290.05292.850.00--136.46%
NFLX210917P007800002020-07-20 12:04AM EDT780.00311.60300.70308.300.00--241.89%
NFLX210917P007900002020-08-04 12:51PM EDT790.00306.25294.85303.750.00--125.04%
NFLX210917P008400002020-09-21 12:12AM EDT840.00358.00363.65365.100.00--1043.17%
NFLX210917P008800002020-09-16 9:30AM EDT880.00388.65400.85403.100.00-1343.64%
NFLX210917P009000002020-09-16 9:30AM EDT900.00407.54419.90422.250.00-1443.88%