Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
589.35+2.85 (+0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C002500002021-08-25 5:32PM EDT250.00260.85335.05344.000.00-10120.51%
NFLX211015C002600002021-08-25 5:32PM EDT260.00232.55324.90334.000.00-70108.79%
NFLX211015C002700002021-08-25 5:32PM EDT270.00221.75314.80324.000.00--097.27%
NFLX211015C002800002021-08-25 5:32PM EDT280.00214.50304.85314.000.00-4096.68%
NFLX211015C002900002021-08-25 5:32PM EDT290.00247.00294.85304.000.00--092.38%
NFLX211015C003000002021-09-03 3:14PM EDT300.00291.13284.65294.000.00-13159.77%
NFLX211015C003100002021-08-25 5:32PM EDT310.00200.65274.85284.000.00--084.18%
NFLX211015C003200002021-08-25 5:32PM EDT320.00198.40264.75274.000.00-4072.66%
NFLX211015C003300002021-08-19 3:09PM EDT330.00216.70254.85264.000.00-8776.56%
NFLX211015C003350002021-08-25 5:32PM EDT335.00178.55249.80259.000.00--171.88%
NFLX211015C003400002021-09-09 11:26AM EDT340.00260.20244.75254.000.00-1465.63%
NFLX211015C003450002021-08-25 5:32PM EDT345.00166.80240.05249.000.00--077.73%
NFLX211015C003500002021-09-14 10:10AM EDT350.00231.00234.85244.000.00-11069.34%
NFLX211015C003600002021-08-20 2:09PM EDT360.00190.90225.05234.500.00-3380.47%
NFLX211015C003700002021-08-25 5:32PM EDT370.00166.50214.75224.500.00-1072.22%
NFLX211015C003800002021-08-25 5:32PM EDT380.00131.70204.75214.500.00-2068.46%
NFLX211015C003850002021-08-31 3:33PM EDT385.00183.10199.80209.500.00-2867.38%
NFLX211015C003900002021-08-31 2:27PM EDT390.00176.75195.00204.500.00-3468.07%
NFLX211015C004000002021-09-07 11:42AM EDT400.00210.20185.00194.350.00-21762.55%
NFLX211015C004050002021-08-31 1:34PM EDT405.00160.65180.00189.400.00-3561.38%
NFLX211015C004100002021-09-14 2:36PM EDT410.00168.22175.00184.400.00-102159.57%
NFLX211015C004150002021-08-30 12:06PM EDT415.00149.00170.00179.500.00--458.89%
NFLX211015C004200002021-08-25 5:32PM EDT420.0094.05165.00174.500.00-1057.08%
NFLX211015C004250002021-08-25 5:32PM EDT425.0091.30160.25169.500.00-1057.57%
NFLX211015C004300002021-09-10 12:51PM EDT430.00174.00155.00164.500.00-11553.56%
NFLX211015C004350002021-08-25 5:32PM EDT435.0084.75150.30159.500.00--054.35%
NFLX211015C004400002021-09-17 10:04AM EDT440.00145.99145.20154.50-11.21-7.13%24151.81%
NFLX211015C004450002021-09-17 10:06AM EDT445.00140.59140.35149.50-10.41-6.89%2251.12%
NFLX211015C004500002021-09-16 3:13PM EDT450.00138.30135.55144.600.00-36051.25%
NFLX211015C004550002021-09-14 2:55PM EDT455.00123.32130.50139.600.00-99975.49%
NFLX211015C004600002021-09-10 10:28AM EDT460.00137.20125.50135.000.00-11,97274.58%
NFLX211015C004650002021-09-14 2:26PM EDT465.00114.90120.50129.950.00-343671.94%
NFLX211015C004700002021-09-13 2:12PM EDT470.00117.80115.50125.000.00-14869.68%
NFLX211015C004750002021-09-15 10:23AM EDT475.00102.91110.85120.000.00-91467.25%
NFLX211015C004800002021-09-16 3:13PM EDT480.00107.35105.90115.000.00-13,83564.83%
NFLX211015C004850002021-09-08 12:24PM EDT485.00117.13101.00110.150.00-6962.92%
NFLX211015C004900002021-09-16 11:34AM EDT490.0090.2096.00105.500.00-928761.62%
NFLX211015C004950002021-09-13 2:12PM EDT495.0093.1591.00100.500.00-24859.19%
NFLX211015C005000002021-09-17 3:18PM EDT500.0086.5187.6093.70-1.90-2.15%125,63451.00%
NFLX211015C005050002021-09-17 10:49AM EDT505.0082.1081.6591.00-21.30-20.60%16655.77%
NFLX211015C005100002021-09-15 9:36AM EDT510.0071.9376.6586.000.00-31,88253.31%
NFLX211015C005150002021-09-17 1:27PM EDT515.0070.3972.0081.00-1.48-2.06%423850.85%
NFLX211015C005200002021-09-17 2:45PM EDT520.0065.7767.0075.00-1.52-2.26%84,61245.70%
NFLX211015C005250002021-09-17 11:08AM EDT525.0062.6562.4071.50+0.23+0.37%1015847.18%
NFLX211015C005300002021-09-17 10:57AM EDT530.0058.0759.0063.70+1.34+2.36%11,56037.38%
NFLX211015C005350002021-09-17 9:46AM EDT535.0054.2755.5560.45+2.77+5.38%223539.62%
NFLX211015C005400002021-09-17 3:53PM EDT540.0050.3351.0054.40+5.54+12.37%32,52734.60%
NFLX211015C005450002021-09-17 11:34AM EDT545.0044.1544.7053.05-0.86-1.91%321340.37%
NFLX211015C005500002021-09-17 3:54PM EDT550.0042.1042.3046.05+0.78+1.89%2406,16033.49%
NFLX211015C005550002021-09-17 3:54PM EDT555.0037.8038.2041.35+6.30+20.00%841431.52%
NFLX211015C005600002021-09-17 3:33PM EDT560.0033.6034.1536.80+5.25+18.52%1642,75129.75%
NFLX211015C005650002021-09-17 2:05PM EDT565.0026.5230.8033.10+1.50+6.00%55652329.42%
NFLX211015C005700002021-09-17 3:46PM EDT570.0026.9526.8529.60+1.09+4.22%275,11729.14%
NFLX211015C005750002021-09-17 3:57PM EDT575.0025.0021.6526.00+3.85+18.20%48983728.37%
NFLX211015C005800002021-09-17 3:59PM EDT580.0021.5019.8522.65+2.25+11.69%2507,24427.72%
NFLX211015C005850002021-09-17 3:51PM EDT585.0016.8017.8519.45+0.35+2.13%4811,12026.98%
NFLX211015C005900002021-09-17 3:59PM EDT590.0016.0014.7016.55+2.12+15.27%2142,44226.37%
NFLX211015C005950002021-09-17 3:57PM EDT595.0013.3012.9014.15+1.95+17.18%44486926.19%
NFLX211015C006000002021-09-17 3:59PM EDT600.0011.5010.8011.70+1.65+16.75%8717,99425.54%
NFLX211015C006050002021-09-17 3:41PM EDT605.008.678.709.85+0.62+7.70%3959825.48%
NFLX211015C006100002021-09-17 3:59PM EDT610.007.707.258.20+1.10+16.67%1041,52125.38%
NFLX211015C006150002021-09-17 3:41PM EDT615.005.906.056.80+0.54+10.07%6554425.35%
NFLX211015C006200002021-09-17 3:54PM EDT620.004.655.005.60+0.23+5.20%21293425.34%
NFLX211015C006250002021-09-17 3:59PM EDT625.004.404.004.65+0.82+22.91%481,17925.49%
NFLX211015C006300002021-09-17 3:58PM EDT630.003.703.353.90+0.78+26.71%902,52325.78%
NFLX211015C006350002021-09-17 3:30PM EDT635.002.372.613.30-0.07-2.87%4860926.15%
NFLX211015C006400002021-09-17 3:57PM EDT640.002.452.142.78+0.43+21.29%311,38726.50%
NFLX211015C006450002021-09-17 3:40PM EDT645.001.831.742.31+0.09+5.17%3535626.73%
NFLX211015C006500002021-09-17 3:40PM EDT650.001.521.411.91+0.07+4.83%1181,52526.95%
NFLX211015C006550002021-09-17 12:06PM EDT655.001.101.161.59-0.11-9.09%1383227.22%
NFLX211015C006600002021-09-17 3:39PM EDT660.001.070.981.34+0.07+7.00%1979427.58%
NFLX211015C006650002021-09-17 3:39PM EDT665.000.830.821.11-0.04-4.60%2922627.82%
NFLX211015C006700002021-09-17 3:59PM EDT670.000.900.581.07+0.25+38.46%71,55928.93%
NFLX211015C006750002021-09-17 2:17PM EDT675.000.600.450.89+0.04+7.14%510029.16%
NFLX211015C006800002021-09-17 3:34PM EDT680.000.490.520.76-0.06-10.91%1612729.53%
NFLX211015C006850002021-09-17 3:34PM EDT685.000.480.330.61-0.08-14.29%139729.57%
NFLX211015C006900002021-09-17 9:32AM EDT690.000.510.230.64+0.01+2.00%132130.98%
NFLX211015C006950002021-09-16 9:36AM EDT695.000.510.200.590.00-110831.69%
NFLX211015C007000002021-09-17 3:35PM EDT700.000.320.300.54-0.02-5.88%1174032.35%
NFLX211015C007050002021-09-17 11:25AM EDT705.000.300.100.50-0.14-31.82%22533.05%
NFLX211015C007100002021-09-16 2:59PM EDT710.000.310.070.470.00-7811333.79%
NFLX211015C007150002021-09-16 9:52AM EDT715.000.350.040.450.00-63834.62%
NFLX211015C007200002021-09-15 3:21PM EDT720.000.320.070.420.00-37235.30%
NFLX211015C007250002021-09-15 1:20PM EDT725.000.270.000.390.00-62035.91%
NFLX211015C007300002021-09-17 10:02AM EDT730.000.210.040.37-1.02-82.93%19536.65%
NFLX211015C007350002021-09-13 10:36AM EDT735.000.480.040.360.00-11437.48%
NFLX211015C007400002021-09-15 1:55PM EDT740.000.200.030.380.00-68338.75%
NFLX211015C007450002021-09-17 1:20PM EDT745.000.170.020.32-0.53-75.71%10838.77%
NFLX211015C007500002021-09-17 10:53AM EDT750.000.170.040.30-0.03-15.00%4032739.36%
NFLX211015C007550002021-08-25 5:32PM EDT755.000.300.010.300.00-1040.28%
NFLX211015C007600002021-09-08 9:35AM EDT760.000.700.010.290.00-19241.02%
NFLX211015C007650002021-09-17 10:53AM EDT765.000.130.020.27-0.60-82.19%404941.53%
NFLX211015C007700002021-09-10 9:48AM EDT770.000.530.010.270.00-101342.43%
NFLX211015C007750002021-09-09 10:01AM EDT775.000.450.000.260.00-11943.09%
NFLX211015C007800002021-09-02 12:48PM EDT780.000.630.000.260.00-612843.95%
NFLX211015C007850002021-09-02 10:57AM EDT785.000.800.000.250.00-3244.58%
NFLX211015C007950002021-09-10 3:43PM EDT795.000.340.000.250.00-2746.29%
NFLX211015C008000002021-09-17 1:40PM EDT800.000.050.040.12-0.15-75.00%8041443.26%
NFLX211015C008100002021-09-10 12:45PM EDT810.000.290.001.150.00-11154.39%
NFLX211015C008150002021-09-10 11:53AM EDT815.000.260.003.850.00-345267.20%
NFLX211015C008250002021-09-10 3:58PM EDT825.000.490.000.350.00-218453.32%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015P002500002021-09-16 3:19PM EDT250.000.100.010.090.00-1269106.64%
NFLX211015P002550002021-09-15 12:45PM EDT255.000.040.000.090.00-212103.52%
NFLX211015P002600002021-09-15 1:48PM EDT260.000.100.000.090.00-100161101.17%
NFLX211015P002650002021-09-15 1:49PM EDT265.000.050.000.090.00-1398.83%
NFLX211015P002700002021-08-25 5:33PM EDT270.000.270.000.090.00-22096.88%
NFLX211015P002800002021-08-25 5:33PM EDT280.000.410.000.090.00-21092.58%
NFLX211015P002900002021-09-17 10:49AM EDT290.000.040.000.10-0.06-60.00%22589.26%
NFLX211015P002950002021-09-14 9:30AM EDT295.000.070.000.100.00-123287.11%
NFLX211015P003000002021-09-17 3:29PM EDT300.000.020.000.10-0.03-60.00%1315285.16%
NFLX211015P003100002021-09-17 12:00PM EDT310.000.040.004.00-0.32-88.89%10129.52%
NFLX211015P003150002021-09-03 10:01AM EDT315.000.210.004.000.00-11126.66%
NFLX211015P003200002021-09-10 3:13PM EDT320.000.100.000.150.00-778780.47%
NFLX211015P003250002021-09-13 2:44PM EDT325.000.110.004.000.00-1421121.09%
NFLX211015P003300002021-09-17 2:15PM EDT330.000.030.004.00-0.13-81.25%1184118.36%
NFLX211015P003400002021-09-15 9:30AM EDT340.000.160.004.000.00-1104113.04%
NFLX211015P003500002021-09-17 12:37PM EDT350.000.080.001.10-0.11-57.89%128387.70%
NFLX211015P003550002021-08-25 5:33PM EDT355.000.680.004.000.00-620105.30%
NFLX211015P003600002021-09-17 10:10AM EDT360.000.150.004.00-0.06-28.57%1193102.78%
NFLX211015P003700002021-09-08 2:12PM EDT370.000.160.004.000.00-114397.85%
NFLX211015P003750002021-09-09 3:59PM EDT375.000.490.010.440.00-1268.75%
NFLX211015P003800002021-09-16 3:31PM EDT380.000.200.010.420.00-248866.50%
NFLX211015P003850002021-09-09 1:30PM EDT385.000.290.010.360.00-303263.57%
NFLX211015P003900002021-09-17 2:23PM EDT390.000.110.040.23-0.12-52.17%2014259.67%
NFLX211015P003950002021-09-16 3:46PM EDT395.000.250.020.850.00-322967.04%
NFLX211015P004000002021-09-17 2:01PM EDT400.000.170.150.28-0.13-43.33%17838559.47%
NFLX211015P004050002021-09-08 12:53PM EDT405.000.330.010.440.00-15958.06%
NFLX211015P004100002021-09-13 10:12AM EDT410.000.660.031.210.00-1019564.72%
NFLX211015P004150002021-09-10 3:43PM EDT415.000.420.060.980.00-27461.18%
NFLX211015P004200002021-09-14 3:52PM EDT420.000.500.091.270.00-1152661.82%
NFLX211015P004250002021-09-14 9:59AM EDT425.000.550.131.310.00-811660.47%
NFLX211015P004300002021-09-17 3:40PM EDT430.000.330.250.51-0.22-40.00%3925653.27%
NFLX211015P004350002021-09-17 10:29AM EDT435.000.630.211.37-0.25-28.41%110457.59%
NFLX211015P004400002021-09-17 1:18PM EDT440.000.350.261.20-0.14-28.57%1144455.01%
NFLX211015P004450002021-09-17 3:35PM EDT445.000.510.340.67-0.19-27.14%2014350.17%
NFLX211015P004500002021-09-17 3:50PM EDT450.000.550.480.71-0.15-21.43%5784051.10%
NFLX211015P004550002021-09-17 1:46PM EDT455.000.610.540.74-0.29-32.22%5631549.66%
NFLX211015P004600002021-09-17 2:49PM EDT460.000.680.530.82-0.11-13.92%321,38448.69%
NFLX211015P004650002021-09-17 12:28PM EDT465.000.740.620.88-0.16-17.78%2771647.46%
NFLX211015P004700002021-09-17 1:49PM EDT470.000.850.660.97-0.04-4.49%2387946.46%
NFLX211015P004750002021-09-17 3:32PM EDT475.000.900.691.05-0.12-11.76%6030345.29%
NFLX211015P004800002021-09-17 1:46PM EDT480.001.040.781.13-0.06-5.45%231,10344.07%
NFLX211015P004850002021-09-17 2:11PM EDT485.001.150.891.23-0.11-8.73%5246242.93%
NFLX211015P004900002021-09-17 3:40PM EDT490.001.201.131.32-0.14-10.45%1392341.68%
NFLX211015P004950002021-09-17 9:33AM EDT495.001.831.191.55+0.32+21.19%251441.17%
NFLX211015P005000002021-09-17 3:46PM EDT500.001.481.481.63-0.07-4.52%921,71139.71%
NFLX211015P005050002021-09-17 2:07PM EDT505.001.811.531.80+0.15+9.04%2444038.65%
NFLX211015P005100002021-09-17 2:37PM EDT510.002.021.721.99+0.16+8.60%253,41237.60%
NFLX211015P005150002021-09-17 1:49PM EDT515.002.281.932.22+0.24+11.76%541036.61%
NFLX211015P005200002021-09-17 3:42PM EDT520.002.282.172.460.00-1011,32335.55%
NFLX211015P005250002021-09-17 3:57PM EDT525.002.562.552.76-0.12-4.48%4343934.58%
NFLX211015P005300002021-09-17 3:57PM EDT530.002.962.743.10+0.08+2.78%4781433.61%
NFLX211015P005350002021-09-17 3:57PM EDT535.003.253.203.45-0.67-17.09%4474432.53%
NFLX211015P005400002021-09-17 3:59PM EDT540.003.723.554.05-0.10-2.62%594,44532.00%
NFLX211015P005450002021-09-17 3:57PM EDT545.004.494.004.45+0.13+2.98%7167430.74%
NFLX211015P005500002021-09-17 3:58PM EDT550.004.964.805.15+0.01+0.20%2471,77530.04%
NFLX211015P005550002021-09-17 3:58PM EDT555.005.735.406.05-0.17-2.88%14585029.54%
NFLX211015P005600002021-09-17 3:57PM EDT560.006.506.156.95-0.26-3.85%10670228.78%
NFLX211015P005650002021-09-17 3:57PM EDT565.007.337.158.10-0.69-8.60%7175428.23%
NFLX211015P005700002021-09-17 3:56PM EDT570.009.008.359.55-0.28-3.02%8079527.92%
NFLX211015P005750002021-09-17 3:56PM EDT575.0010.559.5011.10-0.30-2.76%6450227.46%
NFLX211015P005800002021-09-17 3:57PM EDT580.0012.1210.7012.65-0.55-4.34%29560326.67%
NFLX211015P005850002021-09-17 3:59PM EDT585.0014.2513.2515.20-0.60-4.04%7321927.14%
NFLX211015P005900002021-09-17 3:22PM EDT590.0018.2015.4017.80+0.62+3.53%4725227.32%
NFLX211015P005950002021-09-17 3:21PM EDT595.0020.9518.1021.30+0.60+2.95%3022328.55%
NFLX211015P006000002021-09-17 3:41PM EDT600.0022.5520.6524.45-0.49-2.13%711,62028.90%
NFLX211015P006050002021-09-17 2:41PM EDT605.0026.6423.8526.35-1.05-3.79%419226.89%
NFLX211015P006100002021-09-17 3:19PM EDT610.0031.5524.1531.25-7.81-19.84%143529.50%
NFLX211015P006150002021-09-16 10:26AM EDT615.0039.4030.7034.600.00-27129.25%
NFLX211015P006200002021-09-17 3:32PM EDT620.0038.0034.8037.95+0.29+0.77%226628.64%
NFLX211015P006250002021-09-17 2:42PM EDT625.0044.5538.2541.80-4.95-10.00%25828.64%
NFLX211015P006300002021-09-16 3:49PM EDT630.0046.3842.5546.250.00-147129.60%
NFLX211015P006350002021-09-15 10:38AM EDT635.0058.6746.8052.800.00-13734.91%
NFLX211015P006400002021-09-10 3:55PM EDT640.0048.0851.6055.550.00-273431.97%
NFLX211015P006450002021-09-17 3:03PM EDT645.0062.7956.0561.95-5.97-8.68%6037.09%
NFLX211015P006500002021-09-15 10:49AM EDT650.0073.5257.5066.700.00-24838.41%
NFLX211015P006550002021-09-08 3:34PM EDT655.0055.1762.1571.500.00-42139.78%
NFLX211015P006600002021-09-10 12:06PM EDT660.0059.7067.0576.500.00-21241.57%
NFLX211015P006650002021-09-17 3:17PM EDT665.0081.7571.5081.10+1.16+1.44%51942.32%
NFLX211015P006700002021-09-15 10:49AM EDT670.0092.8076.5085.850.00-11043.36%
NFLX211015P006750002021-09-17 12:32PM EDT675.0091.0581.7091.00+21.20+30.35%111745.42%
NFLX211015P006800002021-09-09 11:37AM EDT680.0081.3086.5095.850.00-12846.63%
NFLX211015P006850002021-08-25 5:33PM EDT685.00166.4591.50100.650.00-1047.66%
NFLX211015P006900002021-08-26 2:41PM EDT690.00140.6596.20105.800.00-1549.65%
NFLX211015P006950002021-09-08 12:13PM EDT695.0097.96101.30110.450.00-4650.16%
NFLX211015P007000002021-09-17 3:56PM EDT700.00114.23108.50113.40-5.51-4.60%345744.66%
NFLX211015P007050002021-09-03 1:22PM EDT705.00115.50111.00120.500.00-1353.29%
NFLX211015P007100002021-08-26 12:53PM EDT710.00159.95116.25125.500.00-2854.74%
NFLX211015P007150002021-09-07 11:09AM EDT715.00106.25121.30130.500.00-1256.18%
NFLX211015P007200002021-09-03 1:23PM EDT720.00130.25126.00135.500.00-11157.59%
NFLX211015P007250002021-09-10 1:16PM EDT725.00119.78131.00140.500.00-11958.99%
NFLX211015P007300002021-09-02 1:40PM EDT730.00139.55136.00145.350.00--159.87%
NFLX211015P007350002021-09-03 1:23PM EDT735.00145.05141.00150.500.00-2361.73%
NFLX211015P007400002021-09-02 1:10PM EDT740.00147.15146.00155.500.00-11763.07%
NFLX211015P007450002021-09-08 3:15PM EDT745.00138.55151.00160.200.00--463.35%
NFLX211015P007500002021-09-02 11:00AM EDT750.00154.50156.00165.200.00-141464.65%
NFLX211015P007550002021-09-02 1:14PM EDT755.00163.00161.00170.150.00--265.75%
NFLX211015P007600002021-09-08 3:17PM EDT760.00154.00166.00175.250.00-1167.37%
NFLX211015P007750002021-09-02 11:08AM EDT775.00181.15181.00190.250.00--271.08%
NFLX211015P007800002021-08-20 3:02PM EDT780.00231.90186.00195.350.00-3072.67%
NFLX211015P007900002021-09-02 12:10PM EDT790.00194.90196.00205.300.00--774.87%
NFLX211015P007950002021-09-15 10:55AM EDT795.00216.50201.00210.350.00-71976.23%
NFLX211015P008000002021-08-25 5:33PM EDT800.00266.00206.00215.350.00-3077.39%
NFLX211015P008100002021-09-02 12:10PM EDT810.00214.80216.00225.350.00--079.69%
NFLX211015P008150002021-09-02 9:51AM EDT815.00220.54221.00230.350.00--080.81%
NFLX211015P008200002021-09-02 12:04PM EDT820.00224.25226.00235.350.00--081.93%