Singapore markets close in 7 hours

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
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C003500002021-10-01 2:25PM EDT350.00260.00287.05289.700.00-2520148.34%
NFLX211029C004050002021-10-05 9:34AM EDT405.00212.30231.85234.750.00--2112.21%
NFLX211029C004200002021-10-12 10:51AM EDT420.00210.50216.65219.850.00-45101.95%
NFLX211029C004300002021-10-12 10:52AM EDT430.00200.50206.70209.850.00-2197.85%
NFLX211029C004350002021-10-12 11:26AM EDT435.00193.11201.75204.850.00-8096.24%
NFLX211029C004400002021-10-13 10:57AM EDT440.00186.18196.70199.900.00-4393.65%
NFLX211029C004450002021-09-30 3:07PM EDT445.00169.53191.80194.800.00-282891.11%
NFLX211029C004500002021-10-13 2:08PM EDT450.00178.68187.15189.650.00-10091.80%
NFLX211029C004550002021-10-14 3:11PM EDT455.00178.23181.75184.950.00-6387.74%
NFLX211029C004600002021-10-15 11:49AM EDT460.00171.22176.75179.95+4.24+2.54%141185.21%
NFLX211029C004650002021-10-13 2:07PM EDT465.00161.85171.75174.950.00--382.72%
NFLX211029C004700002021-09-30 3:45PM EDT470.00143.98167.05169.700.00-41280.96%
NFLX211029C004750002021-10-15 2:52PM EDT475.00154.50162.10164.95+1.70+1.11%21582.18%
NFLX211029C004800002021-10-15 2:57PM EDT480.00147.65156.80160.00-5.56-3.63%11976.66%
NFLX211029C004850002021-10-15 3:00PM EDT485.00145.54151.80154.85+50.29+52.80%21072.22%
NFLX211029C004900002021-10-18 9:52AM EDT490.00130.65147.30149.65-14.26-9.84%313273.54%
NFLX211029C004950002021-10-18 1:53PM EDT495.00140.40142.10144.80+1.99+1.44%394070.51%
NFLX211029C005000002021-10-18 3:24PM EDT500.00136.72137.15139.90+3.73+2.80%553869.63%
NFLX211029C005050002021-10-18 3:24PM EDT505.00131.72132.25134.85+3.76+2.94%404567.63%
NFLX211029C005100002021-10-18 3:15PM EDT510.00126.47127.20129.95+34.97+38.22%13365.60%
NFLX211029C005150002021-10-14 3:16PM EDT515.00118.32122.30125.200.00-111365.89%
NFLX211029C005200002021-10-18 1:07PM EDT520.00113.72117.20120.05+4.02+3.66%561461.52%
NFLX211029C005250002021-10-18 1:53PM EDT525.00110.50112.45115.35+0.44+0.40%1262.82%
NFLX211029C005300002021-10-18 3:37PM EDT530.00106.81107.05110.40+0.16+0.15%8558.03%
NFLX211029C005350002021-10-11 2:50PM EDT535.0099.02102.10105.450.00-11256.18%
NFLX211029C005400002021-10-18 10:34AM EDT540.0086.1297.20100.60-10.39-10.77%101655.15%
NFLX211029C005450002021-10-13 3:37PM EDT545.0085.0592.3595.500.00-1252.91%
NFLX211029C005500002021-10-18 3:37PM EDT550.0087.1787.5090.80+1.86+2.18%83852.54%
NFLX211029C005550002021-10-13 3:56PM EDT555.0076.7582.6586.000.00-131551.43%
NFLX211029C005600002021-10-18 11:31AM EDT560.0071.7877.9581.20-6.37-8.15%57850.66%
NFLX211029C005650002021-10-18 2:26PM EDT565.0070.6173.6076.20-1.67-2.31%173650.10%
NFLX211029C005700002021-10-18 2:26PM EDT570.0065.9269.0571.55-1.08-1.61%112456.02%
NFLX211029C005750002021-10-18 11:43AM EDT575.0058.6664.4067.10-5.75-8.93%87955.31%
NFLX211029C005800002021-10-18 12:02PM EDT580.0055.5759.8562.10-2.21-3.82%115052.08%
NFLX211029C005850002021-10-18 11:46AM EDT585.0050.8655.5057.90-4.90-8.79%66351.92%
NFLX211029C005900002021-10-18 2:54PM EDT590.0049.1651.0053.55-2.16-4.21%65350.84%
NFLX211029C005950002021-10-18 2:54PM EDT595.0045.0646.9549.55-2.84-5.93%118650.62%
NFLX211029C006000002021-10-18 3:59PM EDT600.0044.0042.9545.00+1.82+4.31%11537248.33%
NFLX211029C006050002021-10-18 3:57PM EDT605.0040.0539.2541.15+1.95+5.12%1517247.89%
NFLX211029C006100002021-10-18 3:54PM EDT610.0036.4935.5037.60+1.67+4.80%311,20347.86%
NFLX211029C006150002021-10-18 2:48PM EDT615.0029.3532.2033.95-3.27-10.02%4019247.14%
NFLX211029C006200002021-10-18 3:54PM EDT620.0029.5029.5530.95+1.20+4.24%15116247.62%
NFLX211029C006250002021-10-18 3:59PM EDT625.0026.4526.5027.50+0.90+3.52%20947446.57%
NFLX211029C006300002021-10-18 3:59PM EDT630.0024.0023.8524.50+1.18+5.17%6801,16746.17%
NFLX211029C006350002021-10-18 3:59PM EDT635.0021.6521.0022.00+1.23+6.02%40345446.47%
NFLX211029C006400002021-10-18 3:59PM EDT640.0019.2019.1019.80+1.00+5.49%4581,96947.01%
NFLX211029C006450002021-10-18 3:57PM EDT645.0017.0616.5517.50+1.16+7.30%17438046.89%
NFLX211029C006500002021-10-18 3:59PM EDT650.0015.2014.7515.35+1.25+8.96%78147446.68%
NFLX211029C006550002021-10-18 3:59PM EDT655.0013.2913.0513.60+1.06+8.67%15828146.98%
NFLX211029C006600002021-10-18 3:59PM EDT660.0011.6111.4011.95+0.97+9.12%1,2961,77547.11%
NFLX211029C006650002021-10-18 3:57PM EDT665.0010.379.9510.50+1.12+12.11%15713247.33%
NFLX211029C006700002021-10-18 3:45PM EDT670.008.508.659.20+1.52+21.78%14860547.56%
NFLX211029C006750002021-10-18 3:34PM EDT675.007.757.558.05+0.76+10.87%9516347.82%
NFLX211029C006800002021-10-18 3:59PM EDT680.006.806.607.00+2.06+43.46%42542347.99%
NFLX211029C006850002021-10-18 3:58PM EDT685.005.755.806.00+0.80+16.16%48915047.95%
NFLX211029C006900002021-10-18 3:59PM EDT690.005.125.005.35+0.68+15.32%9213348.69%
NFLX211029C006950002021-10-18 3:50PM EDT695.004.254.354.65+0.10+2.41%414148.97%
NFLX211029C007000002021-10-18 3:59PM EDT700.003.933.854.00+0.73+22.81%72799349.12%
NFLX211029C007050002021-10-18 3:59PM EDT705.003.453.353.55+0.39+12.75%5930849.77%
NFLX211029C007100002021-10-18 3:59PM EDT710.003.052.933.10+0.67+28.15%5228450.17%
NFLX211029C007200002021-10-18 3:58PM EDT720.002.302.242.39+0.50+27.78%15526550.71%
NFLX211029C007300002021-10-18 3:59PM EDT730.001.801.691.86+0.36+25.00%12127051.61%
NFLX211029C007400002021-10-18 3:54PM EDT740.001.351.291.50+0.27+25.00%3116452.76%
NFLX211029C007500002021-10-18 3:30PM EDT750.001.051.001.30+0.16+17.98%32218254.35%
NFLX211029C007600002021-10-18 3:04PM EDT760.000.810.901.00+0.15+22.73%1203155.84%
NFLX211029C007700002021-10-18 2:08PM EDT770.000.670.350.96+0.02+3.08%1201155.57%
NFLX211029C007800002021-10-18 3:22PM EDT780.000.620.300.81-0.69-52.67%273357.18%
NFLX211029C007900002021-10-18 12:20PM EDT790.000.800.570.67+0.32+66.67%88661.21%
NFLX211029C008000002021-10-18 3:59PM EDT800.000.600.410.71+0.25+71.43%8716463.18%
NFLX211029C008100002021-10-18 3:33PM EDT810.000.400.190.71+0.15+60.00%3763.99%
NFLX211029C008200002021-10-18 2:43PM EDT820.000.350.200.64+0.13+59.09%42366.11%
NFLX211029C008300002021-10-18 11:20AM EDT830.000.790.150.57+0.29+58.00%2167.38%
NFLX211029C008400002021-10-13 10:31AM EDT840.000.170.150.510.00-43169.19%
NFLX211029C008500002021-10-18 3:59PM EDT850.000.290.140.46+0.05+20.83%2770.85%
NFLX211029C008600002021-10-18 10:33AM EDT860.000.470.170.41+0.47+120.51%3173.00%
NFLX211029C008700002021-10-18 2:48PM EDT870.000.300.180.25+0.02+7.14%221372.75%
NFLX211029C008800002021-10-18 12:51PM EDT880.000.200.090.33+0.02+11.11%2174.80%
NFLX211029C008900002021-10-18 3:58PM EDT890.000.130.090.15+0.03+30.00%49616972.46%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P002900002021-10-18 2:42AM EDT290.000.10-0.23+0.10--2178.52%
NFLX211029P002950002021-10-05 1:00PM EDT295.000.120.000.230.00--1162.50%
NFLX211029P003650002021-10-04 9:49AM EDT365.000.090.000.240.00-2020120.70%
NFLX211029P003700002021-10-07 11:03AM EDT370.000.100.000.240.00--1117.97%
NFLX211029P003850002021-10-15 9:48AM EDT385.000.060.000.24-0.06-50.00%14109.96%
NFLX211029P003900002021-10-06 9:37AM EDT390.000.220.000.250.00-11107.91%
NFLX211029P004000002021-10-18 10:44AM EDT400.000.030.000.11-0.16-84.21%632894.53%
NFLX211029P004150002021-10-18 3:56PM EDT415.000.030.000.19+0.03+300.00%25192.58%
NFLX211029P004200002021-10-18 11:29AM EDT420.000.030.010.04-0.08-72.73%121079.69%
NFLX211029P004250002021-10-18 3:13PM EDT425.000.040.010.06-0.43-91.49%733679.69%
NFLX211029P004300002021-10-18 2:20PM EDT430.000.050.040.05-0.44-89.80%182279.49%
NFLX211029P004350002021-10-08 2:33PM EDT435.000.150.020.29-0.09-37.50%510487.89%
NFLX211029P004400002021-09-27 12:53PM EDT440.001.130.020.210.00-205582.62%
NFLX211029P004450002021-10-08 10:16AM EDT445.000.160.010.310.00-14783.40%
NFLX211029P004500002021-10-18 3:35PM EDT450.000.100.040.35-0.59-85.51%19883.01%
NFLX211029P004550002021-10-18 2:21PM EDT455.000.110.010.36-0.49-81.67%6280.08%
NFLX211029P004600002021-10-13 11:42AM EDT460.000.350.000.370.00-67477.73%
NFLX211029P004650002021-10-14 10:15AM EDT465.000.300.050.380.00-204376.86%
NFLX211029P004700002021-10-15 10:10AM EDT470.000.290.060.33-0.20-40.82%16773.63%
NFLX211029P004750002021-10-14 12:30PM EDT475.000.390.060.410.00-29773.00%
NFLX211029P004800002021-10-18 1:07PM EDT480.000.250.100.28-0.14-35.90%3116468.85%
NFLX211029P004850002021-10-13 11:37AM EDT485.000.850.090.440.00-42969.43%
NFLX211029P004900002021-10-18 9:30AM EDT490.002.180.100.47+1.55+246.03%111167.82%
NFLX211029P004950002021-10-18 10:56AM EDT495.000.320.110.50-0.23-41.82%66066.11%
NFLX211029P005000002021-10-18 3:22PM EDT500.000.310.300.44-0.31-50.00%2417465.53%
NFLX211029P005050002021-10-18 11:59AM EDT505.000.310.300.46-0.39-55.71%210263.43%
NFLX211029P005100002021-10-18 3:15PM EDT510.000.390.160.50-0.57-59.38%2037459.86%
NFLX211029P005150002021-10-18 3:37PM EDT515.000.450.400.52-0.43-48.86%405460.50%
NFLX211029P005200002021-10-18 3:23PM EDT520.000.490.450.75-0.47-48.96%914660.64%
NFLX211029P005250002021-10-18 2:05PM EDT525.000.620.500.80-0.49-44.14%2514559.01%
NFLX211029P005300002021-10-18 3:46PM EDT530.000.640.290.83-0.60-48.39%2514655.18%
NFLX211029P005350002021-10-18 3:38PM EDT535.000.690.421.00-0.62-47.33%579454.98%
NFLX211029P005400002021-10-18 1:39PM EDT540.000.810.511.10-0.72-47.06%9161253.71%
NFLX211029P005450002021-10-18 3:56PM EDT545.000.900.901.25-0.87-49.15%2624454.15%
NFLX211029P005500002021-10-18 3:59PM EDT550.001.090.971.11-0.93-46.04%44883851.23%
NFLX211029P005550002021-10-18 3:26PM EDT555.001.191.081.57-1.15-49.15%14817951.20%
NFLX211029P005600002021-10-18 3:55PM EDT560.001.391.051.51-1.20-46.33%9921149.98%
NFLX211029P005650002021-10-18 3:55PM EDT565.001.641.351.77-1.32-44.59%9816849.07%
NFLX211029P005700002021-10-18 3:58PM EDT570.001.991.832.09-1.60-44.57%31136948.27%
NFLX211029P005750002021-10-18 3:58PM EDT575.002.322.222.48-1.83-44.10%9418847.55%
NFLX211029P005800002021-10-18 3:57PM EDT580.002.672.692.93-2.01-42.95%13032946.80%
NFLX211029P005850002021-10-18 3:57PM EDT585.003.303.253.55-2.02-37.97%12822846.45%
NFLX211029P005900002021-10-18 3:59PM EDT590.004.053.954.25-2.20-35.20%13319546.01%
NFLX211029P005950002021-10-18 3:56PM EDT595.004.854.755.10-2.53-34.28%8420045.70%
NFLX211029P006000002021-10-18 3:59PM EDT600.005.905.756.10-2.55-30.18%35092945.45%
NFLX211029P006050002021-10-18 3:58PM EDT605.007.056.907.35-2.67-27.47%796245.50%
NFLX211029P006100002021-10-18 3:53PM EDT610.008.608.258.75-2.90-25.22%19712645.49%
NFLX211029P006150002021-10-18 3:58PM EDT615.0010.009.8010.30-3.64-26.69%12512645.40%
NFLX211029P006200002021-10-18 3:53PM EDT620.0012.0011.6012.15-2.86-19.25%23163145.59%
NFLX211029P006250002021-10-18 3:59PM EDT625.0013.9013.6014.20-3.74-21.20%19221045.79%
NFLX211029P006300002021-10-18 3:59PM EDT630.0016.0815.7016.50-3.42-17.54%1,1751,53346.10%
NFLX211029P006350002021-10-18 3:59PM EDT635.0018.5418.0019.00-3.92-17.45%34053546.41%
NFLX211029P006400002021-10-18 3:43PM EDT640.0021.3021.0021.95-3.41-13.80%7318747.29%
NFLX211029P006450002021-10-18 3:25PM EDT645.0024.6823.6524.55-2.99-10.81%697346.94%
NFLX211029P006500002021-10-18 3:58PM EDT650.0026.9626.5527.65-2.64-8.92%195047.31%
NFLX211029P006550002021-10-12 9:50AM EDT655.0039.0029.8030.900.00-21147.62%
NFLX211029P006600002021-10-18 3:43PM EDT660.0034.4233.0034.55-2.68-7.22%12210848.49%
NFLX211029P006650002021-10-18 3:23PM EDT665.0037.7036.0537.90-5.90-13.53%16548.27%
NFLX211029P006700002021-10-18 3:43PM EDT670.0041.8340.2041.80-6.21-12.93%5749.06%
NFLX211029P006750002021-10-18 1:37PM EDT675.0047.5543.7045.80-3.65-7.13%9649.80%
NFLX211029P006800002021-10-18 3:59PM EDT680.0049.7547.8049.70-8.47-14.55%91349.95%
NFLX211029P006850002021-10-18 3:59PM EDT685.0053.7551.6053.90+53.75+1,178.73%29650.64%
NFLX211029P006900002021-10-15 9:31AM EDT690.0060.3556.0558.40-36.18-37.48%121552.01%
NFLX211029P007000002021-10-18 3:37PM EDT700.0067.2864.5567.20-40.72-37.70%8253.48%
NFLX211029P007100002021-10-07 9:45AM EDT710.0077.2573.9076.300.00-1050.04%
NFLX211029P007200002021-10-18 3:37PM EDT720.0085.8683.0585.75-9.09-9.57%10951.03%
NFLX211029P007300002021-10-15 3:50PM EDT730.00104.3592.4095.30+5.85+5.94%321551.92%
NFLX211029P007500002021-10-11 2:19PM EDT750.00119.20111.95114.650.00-6855.42%
NFLX211029P007700002021-10-18 2:42AM EDT770.00135.35131.25134.30+135.35--256.79%
NFLX211029P008100002021-10-04 10:12AM EDT810.00206.30171.20173.900.00--165.38%