Singapore markets close in 6 hours 2 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
637.97+9.68 (+1.54%)
At close: 4:00PM EDT
638.75 +0.78 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C003550002021-10-14 11:29AM EDT355.00278.35281.20284.450.00-11290.63%
NFLX211022C003950002021-10-08 1:31PM EDT395.00238.85240.85244.450.00-30243.56%
NFLX211022C004000002021-10-11 9:47AM EDT400.00234.60235.70239.500.00-11239.36%
NFLX211022C004050002021-10-18 2:40AM EDT405.00228.35230.80234.45+228.35--2232.47%
NFLX211022C004200002021-10-01 11:09AM EDT420.00184.66215.70219.550.00-33218.75%
NFLX211022C004300002021-10-07 12:44PM EDT430.00207.57205.75209.400.00-2726204.49%
NFLX211022C004350002021-10-11 2:07PM EDT435.00197.50200.85204.400.00-14199.32%
NFLX211022C004400002021-10-11 1:14PM EDT440.00193.05196.30199.500.00-510196.58%
NFLX211022C004450002021-10-18 1:08PM EDT445.00188.95191.15195.20+5.71+3.12%11142.38%
NFLX211022C004500002021-10-11 3:58PM EDT450.00177.89186.30189.450.00-1519185.25%
NFLX211022C004550002021-10-12 10:53AM EDT455.00174.09181.10184.650.00-100184.55%
NFLX211022C004600002021-10-12 11:26AM EDT460.00168.03176.45179.350.00-4510173.10%
NFLX211022C004650002021-10-01 12:48PM EDT465.00141.54171.20174.500.00-162171.44%
NFLX211022C004700002021-10-12 12:28PM EDT470.00158.28166.35169.450.00-6716165.53%
NFLX211022C004750002021-10-12 12:42PM EDT475.00148.87161.20164.600.00-4450163.62%
NFLX211022C004800002021-10-12 3:49PM EDT480.00145.97155.95159.450.00-9038155.86%
NFLX211022C004850002021-10-14 3:02PM EDT485.00149.95151.30154.550.00-8631152.98%
NFLX211022C004900002021-10-14 3:16PM EDT490.00143.05146.30149.450.00-5431146.34%
NFLX211022C004950002021-10-15 3:38PM EDT495.00134.28141.25144.60-3.48-2.53%3121144.34%
NFLX211022C005000002021-10-18 10:19AM EDT500.00125.36136.30139.55-3.17-2.47%1161138.72%
NFLX211022C005050002021-10-18 12:02PM EDT505.00127.67131.20135.55-1.23-0.95%27106.15%
NFLX211022C005100002021-10-18 3:57PM EDT510.00127.87125.85129.65+4.14+3.35%155131130.98%
NFLX211022C005150002021-10-18 3:49PM EDT515.00122.15121.45124.60-2.50-2.01%132176.76%
NFLX211022C005200002021-10-18 3:57PM EDT520.00117.87116.45119.50+0.97+0.83%713059.38%
NFLX211022C005250002021-10-18 10:29AM EDT525.00100.70111.60114.45-8.40-7.70%61070.31%
NFLX211022C005300002021-10-15 2:58PM EDT530.00100.50106.65109.35+3.59+3.70%102263.28%
NFLX211022C005350002021-10-18 3:11PM EDT535.00101.60101.15104.45+10.85+11.96%2123104.91%
NFLX211022C005400002021-10-18 10:34AM EDT540.0085.5095.8599.80-10.10-10.56%1035105.15%
NFLX211022C005450002021-10-18 10:32AM EDT545.0080.8591.4595.25-3.09-3.68%17074.80%
NFLX211022C005500002021-10-18 2:54PM EDT550.0085.4586.5589.85+1.10+1.30%1324865.92%
NFLX211022C005550002021-10-18 3:54PM EDT555.0082.9281.3584.75+3.78+4.78%523654.30%
NFLX211022C005600002021-10-18 1:11PM EDT560.0074.1576.0080.25+3.92+5.58%33555.76%
NFLX211022C005650002021-10-18 10:06AM EDT565.0060.4071.1574.75-10.50-14.81%56681.47%
NFLX211022C005700002021-10-18 3:03PM EDT570.0066.2667.0070.35-0.09-0.14%1825862.84%
NFLX211022C005750002021-10-18 3:44PM EDT575.0063.0062.5065.50-0.16-0.25%920763.62%
NFLX211022C005800002021-10-18 3:29PM EDT580.0058.2057.7060.40+0.95+1.66%2819860.03%
NFLX211022C005850002021-10-18 12:50PM EDT585.0052.1052.6556.30-2.17-4.00%67860.35%
NFLX211022C005900002021-10-18 3:29PM EDT590.0049.2048.6052.25+1.28+2.67%1824963.90%
NFLX211022C005950002021-10-18 3:54PM EDT595.0045.5844.3547.90-0.73-1.58%6412363.83%
NFLX211022C006000002021-10-18 3:56PM EDT600.0041.9439.8542.60+1.20+2.95%23080959.20%
NFLX211022C006050002021-10-18 3:51PM EDT605.0037.7935.4038.80-0.51-1.33%2130958.89%
NFLX211022C006100002021-10-18 3:56PM EDT610.0034.4233.4035.05+1.00+2.99%11687863.84%
NFLX211022C006150002021-10-18 3:55PM EDT615.0031.1030.0031.55+0.60+1.97%20023764.45%
NFLX211022C006200002021-10-18 3:57PM EDT620.0027.8426.9528.35+0.85+3.15%1,22889565.46%
NFLX211022C006250002021-10-18 3:59PM EDT625.0025.0424.4525.45+0.61+2.50%1,5362,14067.19%
NFLX211022C006300002021-10-18 3:59PM EDT630.0022.0721.6522.55-0.33-1.47%3,1692,16667.36%
NFLX211022C006350002021-10-18 3:59PM EDT635.0019.7019.4519.95+0.80+4.23%2,2771,43068.40%
NFLX211022C006400002021-10-18 3:59PM EDT640.0017.4017.2017.70+1.35+8.41%2,6222,07369.14%
NFLX211022C006450002021-10-18 3:59PM EDT645.0015.2014.8515.70+1.35+9.75%68049769.36%
NFLX211022C006500002021-10-18 3:59PM EDT650.0013.1012.8013.20+0.84+6.85%5,4752,08068.40%
NFLX211022C006550002021-10-18 3:59PM EDT655.0011.2011.0511.50+0.45+4.19%1,13348368.76%
NFLX211022C006600002021-10-18 3:59PM EDT660.009.709.509.80+0.95+10.86%3,2432,72968.76%
NFLX211022C006650002021-10-18 3:59PM EDT665.008.197.908.30+0.89+12.19%64737368.27%
NFLX211022C006700002021-10-18 3:59PM EDT670.007.056.657.05+1.00+16.53%2,9302,00868.32%
NFLX211022C006750002021-10-18 3:59PM EDT675.005.805.605.90+0.70+13.73%97471068.31%
NFLX211022C006800002021-10-18 3:59PM EDT680.004.804.804.95+0.40+9.09%2,6662,21868.74%
NFLX211022C006850002021-10-18 3:59PM EDT685.004.043.954.20+0.54+15.43%95261168.88%
NFLX211022C006900002021-10-18 3:59PM EDT690.003.463.353.50+0.51+17.29%1,10077469.28%
NFLX211022C006950002021-10-18 3:59PM EDT695.002.952.843.00+0.52+21.40%38019070.01%
NFLX211022C007000002021-10-18 3:59PM EDT700.002.522.452.54+0.47+22.93%4,7812,00270.80%
NFLX211022C007050002021-10-18 3:59PM EDT705.002.172.122.20+0.37+20.56%52317971.84%
NFLX211022C007100002021-10-18 3:59PM EDT710.001.851.761.89+0.34+22.52%1,68749072.41%
NFLX211022C007200002021-10-18 3:59PM EDT720.001.361.291.42+0.26+23.64%1,59649374.24%
NFLX211022C007300002021-10-18 3:59PM EDT730.001.031.031.06+0.31+43.06%1,26940976.54%
NFLX211022C007400002021-10-18 3:59PM EDT740.000.780.760.78+0.19+32.20%1,39228878.05%
NFLX211022C007500002021-10-18 3:59PM EDT750.000.600.570.60+0.15+33.33%1,91470179.93%
NFLX211022C007600002021-10-18 3:58PM EDT760.000.480.430.50+0.12+33.33%35126382.23%
NFLX211022C007700002021-10-18 3:58PM EDT770.000.380.340.41+0.11+40.74%42615984.57%
NFLX211022C007800002021-10-18 3:59PM EDT780.000.300.270.30+0.10+50.00%1628486.13%
NFLX211022C007900002021-10-18 3:30PM EDT790.000.230.220.27+0.06+35.29%2763088.96%
NFLX211022C008000002021-10-18 3:59PM EDT800.000.200.180.21+0.08+66.67%71441290.82%
NFLX211022C008100002021-10-18 3:57PM EDT810.000.210.140.19+0.10+90.91%92593.16%
NFLX211022C008200002021-10-18 3:58PM EDT820.000.110.100.13-0.08-42.11%1037393.36%
NFLX211022C008300002021-10-18 3:58PM EDT830.000.110.070.11+0.03+37.50%3544794.92%
NFLX211022C008400002021-10-18 3:59PM EDT840.000.070.060.08+0.01+16.67%33213896.09%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P002900002021-10-18 10:02AM EDT290.000.010.000.02-0.11-91.67%501225.00%
NFLX211022P003000002021-10-05 1:01PM EDT300.000.050.000.050.00--1229.69%
NFLX211022P003050002021-09-30 2:46PM EDT305.000.030.000.050.00--1225.00%
NFLX211022P003100002021-10-11 1:22PM EDT310.000.110.000.050.00-50220.31%
NFLX211022P003200002021-10-06 12:44PM EDT320.000.120.000.050.00-11210.94%
NFLX211022P003300002021-10-06 9:30AM EDT330.000.080.000.050.00-17203.13%
NFLX211022P003350002021-10-06 2:19PM EDT335.000.130.000.050.00-11198.44%
NFLX211022P003400002021-09-24 12:58PM EDT340.000.100.000.050.00-33193.75%
NFLX211022P003450002021-09-29 9:30AM EDT345.000.080.000.050.00--6189.06%
NFLX211022P003700002021-09-27 10:27AM EDT370.000.200.000.050.00--1168.75%
NFLX211022P003750002021-09-30 9:50AM EDT375.000.160.000.050.00--16165.63%
NFLX211022P003800002021-10-04 2:54PM EDT380.000.070.000.050.00-17160.94%
NFLX211022P003850002021-10-08 9:31AM EDT385.000.010.000.050.00-124157.81%
NFLX211022P003900002021-10-04 3:21PM EDT390.000.110.000.050.00-1116153.91%
NFLX211022P003950002021-10-04 3:28PM EDT395.000.130.000.050.00-77150.00%
NFLX211022P004000002021-10-13 10:09AM EDT400.000.010.000.010.00-12128.13%
NFLX211022P004050002021-10-18 3:51PM EDT405.000.040.000.050.00-1164142.97%
NFLX211022P004100002021-10-08 11:25AM EDT410.000.150.000.050.00-23139.06%
NFLX211022P004150002021-10-18 1:30PM EDT415.000.010.000.05-0.02-66.67%125135.94%
NFLX211022P004200002021-10-18 9:46AM EDT420.000.010.000.04-0.04-80.00%1859129.69%
NFLX211022P004250002021-10-15 10:49AM EDT425.000.130.010.02+0.06+85.71%6147123.44%
NFLX211022P004300002021-10-15 11:49AM EDT430.000.050.010.03-0.01-16.67%1160122.66%
NFLX211022P004350002021-10-18 9:44AM EDT435.000.030.010.41-0.02-40.00%59150.98%
NFLX211022P004400002021-10-18 2:32PM EDT440.000.020.010.03-0.04-66.67%35160115.63%
NFLX211022P004450002021-10-18 12:41PM EDT445.000.020.000.03-0.78-97.50%310110.16%
NFLX211022P004500002021-10-18 3:53PM EDT450.000.030.010.04-0.06-66.67%74178111.72%
NFLX211022P004550002021-10-08 3:34PM EDT455.000.210.000.470.00-485136.72%
NFLX211022P004600002021-10-18 10:13AM EDT460.000.050.010.04-0.12-70.59%1532105.08%
NFLX211022P004650002021-10-18 2:12PM EDT465.000.030.000.49-0.14-82.35%17434129.49%
NFLX211022P004700002021-10-18 12:54PM EDT470.000.050.040.05-0.66-92.96%377104.30%
NFLX211022P004750002021-10-18 11:03AM EDT475.000.050.030.41-0.14-73.68%19251120.02%
NFLX211022P004800002021-10-18 3:58PM EDT480.000.060.040.06-0.06-50.00%3020298.44%
NFLX211022P004850002021-10-18 2:50PM EDT485.000.060.050.08-0.14-70.00%1245097.85%
NFLX211022P004900002021-10-18 12:38PM EDT490.000.080.050.08-0.07-46.67%521894.53%
NFLX211022P004950002021-10-18 3:51PM EDT495.000.040.000.44-0.16-80.00%33263104.98%
NFLX211022P005000002021-10-18 3:59PM EDT500.000.090.080.09-0.11-55.00%43056790.43%
NFLX211022P005050002021-10-18 3:54PM EDT505.000.100.070.11-0.37-78.72%3030387.70%
NFLX211022P005100002021-10-18 3:51PM EDT510.000.100.090.12-0.22-68.75%16499685.74%
NFLX211022P005150002021-10-18 3:52PM EDT515.000.120.110.13-0.22-64.71%36132683.79%
NFLX211022P005200002021-10-18 3:55PM EDT520.000.170.120.17-0.22-56.41%13027282.23%
NFLX211022P005250002021-10-18 3:56PM EDT525.000.150.150.16-0.30-66.67%14134279.49%
NFLX211022P005300002021-10-18 3:59PM EDT530.000.180.160.19-0.40-68.97%36435077.25%
NFLX211022P005350002021-10-18 3:54PM EDT535.000.190.180.29-0.45-70.31%43740476.76%
NFLX211022P005400002021-10-18 3:59PM EDT540.000.240.220.26-0.48-66.67%1,04052273.44%
NFLX211022P005450002021-10-18 3:59PM EDT545.000.270.240.30-0.62-69.66%98622171.05%
NFLX211022P005500002021-10-18 3:59PM EDT550.000.360.320.36-0.66-64.71%3,6341,60169.82%
NFLX211022P005550002021-10-18 3:59PM EDT555.000.380.330.54-0.72-65.45%44540568.85%
NFLX211022P005600002021-10-18 3:56PM EDT560.000.530.470.50-0.92-63.45%1,62899866.31%
NFLX211022P005650002021-10-18 3:57PM EDT565.000.650.600.67-1.26-65.97%48245465.58%
NFLX211022P005700002021-10-18 3:59PM EDT570.000.800.800.84-1.37-63.13%1,35888364.75%
NFLX211022P005750002021-10-18 3:59PM EDT575.001.091.051.10-1.47-57.42%91463864.23%
NFLX211022P005800002021-10-18 3:59PM EDT580.001.371.351.42-1.78-56.51%1,22292163.57%
NFLX211022P005850002021-10-18 3:59PM EDT585.001.841.751.84-2.06-52.82%1,06666963.16%
NFLX211022P005900002021-10-18 3:59PM EDT590.002.422.272.42-2.28-48.51%2,7042,40163.05%
NFLX211022P005950002021-10-18 3:59PM EDT595.003.152.973.15-2.65-45.69%1,41384163.20%
NFLX211022P006000002021-10-18 3:59PM EDT600.003.953.904.05-2.90-42.34%2,5512,53363.61%
NFLX211022P006050002021-10-18 3:59PM EDT605.005.134.955.20-2.97-36.67%54362164.01%
NFLX211022P006100002021-10-18 3:59PM EDT610.006.506.256.60-3.26-33.40%66568864.66%
NFLX211022P006150002021-10-18 3:59PM EDT615.008.107.758.20-3.32-29.07%77058165.21%
NFLX211022P006200002021-10-18 3:59PM EDT620.009.809.6010.00-3.47-26.15%87778365.96%
NFLX211022P006250002021-10-18 3:59PM EDT625.0011.8011.5512.15-3.04-20.49%1,0491,04166.68%
NFLX211022P006300002021-10-18 3:59PM EDT630.0014.1913.7514.40-3.68-20.59%2,6481,80067.15%
NFLX211022P006350002021-10-18 3:59PM EDT635.0016.5215.9516.95-4.18-20.19%58349867.34%
NFLX211022P006400002021-10-18 3:59PM EDT640.0019.2018.9519.80-3.22-14.36%20632768.75%
NFLX211022P006450002021-10-18 3:55PM EDT645.0022.0521.4022.65-2.91-11.66%12110668.31%
NFLX211022P006500002021-10-18 3:58PM EDT650.0025.0924.6525.70-4.49-15.18%1069668.96%
NFLX211022P006550002021-10-18 3:59PM EDT655.0028.2826.6029.90-11.62-29.12%204468.54%
NFLX211022P006600002021-10-18 3:59PM EDT660.0031.6831.0532.25-3.64-10.31%10113368.63%
NFLX211022P006650002021-10-18 11:11AM EDT665.0042.7234.0035.80-3.88-8.33%232667.27%
NFLX211022P006700002021-10-18 3:38PM EDT670.0039.8637.5539.60-3.22-7.47%92466.89%
NFLX211022P006750002021-10-18 11:27AM EDT675.0049.9541.8043.80+2.85+6.05%362368.42%
NFLX211022P006800002021-10-18 3:38PM EDT680.0048.0145.2548.60-3.19-6.23%116268.85%
NFLX211022P006850002021-10-15 3:48PM EDT685.0060.9049.5552.70+5.75+10.43%4369.01%
NFLX211022P006900002021-10-18 3:54PM EDT690.0055.5554.2557.00-4.44-7.40%21670.36%
NFLX211022P006950002021-10-18 3:33PM EDT695.0060.9658.8061.60-8.54-12.29%1271.77%
NFLX211022P007000002021-10-18 3:41PM EDT700.0065.4563.1065.90-1.20-1.80%42870.62%
NFLX211022P007100002021-10-18 10:57AM EDT710.0082.7772.5076.40+8.02+10.73%2177.77%
NFLX211022P007200002021-10-18 3:33PM EDT720.0084.3681.7084.80-1.44-1.68%1672.61%
NFLX211022P007300002021-10-18 3:41PM EDT730.0093.7091.7095.25-1.45-1.52%12281.81%
NFLX211022P007400002021-10-18 3:58PM EDT740.00102.85101.20104.35+3.05+3.06%23277.61%
NFLX211022P007500002021-10-08 10:42AM EDT750.00111.95111.40115.500.00-2393.97%
NFLX211022P007600002021-10-05 9:30AM EDT760.00148.30121.05125.300.00--195.85%
NFLX211022P007900002021-10-08 9:54AM EDT790.00150.75149.95153.950.00-21124.07%
NFLX211022P008300002021-10-18 12:40PM EDT830.00196.10191.50193.10+4.95+2.59%80107.62%