Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
628.29-5.51 (-0.87%)
At close: 4:00PM EDT
628.75 +0.46 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211105C004500002021-10-07 10:28AM EDT450.00188.34176.20179.400.00--174.15%
NFLX211105C005000002021-10-15 12:52PM EDT500.00132.25126.50130.10-9.75-6.87%2259.18%
NFLX211105C005200002021-10-07 12:18PM EDT520.00122.00106.95110.450.00-2252.84%
NFLX211105C005300002021-10-07 11:03AM EDT530.00109.3897.25100.450.00-1248.60%
NFLX211105C005350002021-10-01 3:36PM EDT535.0085.0592.6095.700.00-1247.72%
NFLX211105C005400002021-10-15 10:22AM EDT540.0094.8787.5090.90+4.66+5.17%2246.48%
NFLX211105C005450002021-10-05 3:39PM EDT545.0098.8982.7586.150.00-1145.38%
NFLX211105C005500002021-10-14 9:30AM EDT550.0085.5078.3081.450.00-1444.36%
NFLX211105C005550002021-10-05 3:39PM EDT555.0089.9473.7077.200.00--244.81%
NFLX211105C005600002021-10-13 9:32AM EDT560.0075.9469.1572.650.00-1443.95%
NFLX211105C005650002021-10-11 2:11PM EDT565.0070.8864.8068.100.00-1842.91%
NFLX211105C005700002021-10-07 10:29AM EDT570.0075.3260.4563.600.00-14641.89%
NFLX211105C005750002021-10-14 10:00AM EDT575.0062.2456.1559.300.00-12641.23%
NFLX211105C005800002021-10-13 10:44AM EDT580.0054.1552.1055.400.00-16641.34%
NFLX211105C005850002021-10-15 3:10PM EDT585.0050.9548.0551.00-0.10-0.20%13340.01%
NFLX211105C005900002021-10-15 2:41PM EDT590.0047.7944.0546.85+0.65+1.38%23039.08%
NFLX211105C005950002021-10-15 10:22AM EDT595.0046.3740.3543.05+3.87+9.11%23238.65%
NFLX211105C006000002021-10-15 3:56PM EDT600.0038.0836.6039.45-7.43-16.33%245638.36%
NFLX211105C006050002021-10-15 3:38PM EDT605.0035.5533.4536.00-9.60-21.26%28938.08%
NFLX211105C006100002021-10-15 3:56PM EDT610.0031.4330.3532.70-7.51-19.29%46037.78%
NFLX211105C006150002021-10-15 2:50PM EDT615.0029.8527.5029.60-4.85-13.98%1111237.55%
NFLX211105C006200002021-10-15 3:32PM EDT620.0026.8524.5526.85-4.83-15.25%75137.62%
NFLX211105C006250002021-10-15 3:43PM EDT625.0023.4522.4024.00-3.55-13.15%5910137.23%
NFLX211105C006300002021-10-15 3:55PM EDT630.0021.0019.9521.65-4.30-17.00%5513737.37%
NFLX211105C006350002021-10-15 3:14PM EDT635.0019.5017.8019.20-3.30-14.47%5913237.06%
NFLX211105C006400002021-10-15 3:52PM EDT640.0015.8915.7517.20-5.41-25.40%5222937.21%
NFLX211105C006450002021-10-15 3:52PM EDT645.0013.9914.0015.25-3.96-22.06%77637.16%
NFLX211105C006500002021-10-15 3:40PM EDT650.0013.0012.3513.30-2.59-16.61%1512936.82%
NFLX211105C006550002021-10-15 3:17PM EDT655.0011.9010.7511.65-2.00-14.39%447036.71%
NFLX211105C006600002021-10-15 3:59PM EDT660.009.659.3510.10-2.51-20.64%304736.50%
NFLX211105C006650002021-10-15 2:36PM EDT665.009.308.058.80-2.70-22.50%1013836.48%
NFLX211105C006700002021-10-15 3:48PM EDT670.007.007.007.65-2.50-26.32%137536.49%
NFLX211105C006750002021-10-15 3:46PM EDT675.006.256.106.65-2.80-30.94%75236.56%
NFLX211105C006800002021-10-15 3:59PM EDT680.005.655.255.75-1.38-19.63%18037036.60%
NFLX211105C006850002021-10-15 3:38PM EDT685.004.904.505.05-1.50-23.44%236836.88%
NFLX211105C006900002021-10-15 3:58PM EDT690.004.153.904.40-1.90-31.40%186937.08%
NFLX211105C006950002021-10-15 12:24PM EDT695.003.753.353.85-1.30-25.74%8337.34%
NFLX211105C007000002021-10-15 3:22PM EDT700.003.352.913.35-0.85-20.24%389137.55%
NFLX211105C007050002021-10-15 11:37AM EDT705.003.232.382.99-0.84-20.64%191538.04%
NFLX211105C007100002021-10-15 12:39PM EDT710.002.442.052.63-1.06-30.29%14338.36%
NFLX211105C007200002021-10-15 2:11PM EDT720.002.111.542.23-0.31-12.81%57639.86%
NFLX211105C007300002021-10-15 1:26PM EDT730.001.561.151.71-0.26-14.29%72540.34%
NFLX211105C007400002021-10-15 2:13PM EDT740.001.271.021.43-0.43-25.29%32841.56%
NFLX211105C007500002021-10-15 3:59PM EDT750.000.980.901.21-0.26-20.97%72042.79%
NFLX211105C007600002021-10-12 1:21PM EDT760.001.110.541.010.00-1543.84%
NFLX211105C007800002021-10-08 3:21PM EDT780.001.260.390.800.00-1746.70%
NFLX211105C007900002021-10-15 3:58PM EDT790.000.500.350.68-0.16-24.24%2247.71%
NFLX211105C008000002021-10-15 11:43AM EDT800.000.300.270.63-0.20-40.00%33449.27%
NFLX211105C008100002021-10-12 10:13AM EDT810.000.880.140.550.00-1350.34%
NFLX211105C008200002021-10-15 1:08PM EDT820.000.230.170.50-0.42-64.62%11951.64%
NFLX211105C008400002021-10-15 11:13AM EDT840.000.250.090.43+0.03+13.64%43050.98%
NFLX211105C008500002021-10-05 2:49PM EDT850.000.550.070.390.00--151.95%
NFLX211105C008600002021-10-07 9:54AM EDT860.000.450.080.370.00-11253.56%
NFLX211105C008800002021-10-11 9:51AM EDT880.000.170.050.340.00-1056.01%
Putsfor5 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211105P003550002021-10-01 11:03AM EDT355.000.240.000.270.00-101090.43%
NFLX211105P003700002021-10-13 2:21PM EDT370.000.170.000.280.00--184.77%
NFLX211105P003750002021-10-05 1:43PM EDT375.000.200.000.290.00--183.01%
NFLX211105P003850002021-10-15 11:58AM EDT385.000.160.000.32-0.10-38.46%1179.98%
NFLX211105P003900002021-10-05 1:41PM EDT390.000.550.000.330.00--178.32%
NFLX211105P004000002021-10-06 12:35PM EDT400.000.350.010.360.00-1175.49%
NFLX211105P004150002021-10-06 3:19PM EDT415.000.500.050.350.00-101070.51%
NFLX211105P004200002021-10-11 3:33PM EDT420.000.320.040.420.00--169.82%
NFLX211105P004250002021-10-15 1:58PM EDT425.000.060.050.43-0.55-90.16%1468.31%
NFLX211105P004300002021-10-05 2:39PM EDT430.000.650.040.440.00--7066.50%
NFLX211105P004350002021-09-29 2:43PM EDT435.001.170.050.450.00--2264.99%
NFLX211105P004400002021-10-07 1:48PM EDT440.000.680.070.460.00-212463.62%
NFLX211105P004450002021-09-30 10:43AM EDT445.001.410.080.470.00--962.11%
NFLX211105P004500002021-10-07 11:49AM EDT450.000.700.080.480.00-24260.45%
NFLX211105P004550002021-10-11 1:05PM EDT455.000.500.090.500.00-22759.08%
NFLX211105P004600002021-10-06 12:32PM EDT460.001.100.100.520.00-11057.67%
NFLX211105P004650002021-10-13 11:49AM EDT465.000.850.110.540.00-83156.25%
NFLX211105P004700002021-10-13 11:49AM EDT470.000.900.130.570.00-81155.03%
NFLX211105P004750002021-10-13 10:58AM EDT475.000.710.150.610.00-1153.86%
NFLX211105P004800002021-10-05 1:18PM EDT480.001.600.190.650.00-5952.83%
NFLX211105P004850002021-10-15 12:59PM EDT485.000.480.240.70-0.39-44.83%1851.90%
NFLX211105P004900002021-10-15 3:07PM EDT490.000.740.290.76-0.28-27.45%13750.95%
NFLX211105P004950002021-10-15 2:48PM EDT495.000.620.360.82-0.02-3.12%14650.07%
NFLX211105P005000002021-10-15 12:24PM EDT500.000.750.600.880.00-128950.07%
NFLX211105P005050002021-10-14 2:40PM EDT505.001.040.520.970.00-2013450.56%
NFLX211105P005100002021-10-13 10:28AM EDT510.001.580.611.070.00-29549.52%
NFLX211105P005150002021-10-13 1:25PM EDT515.001.660.721.180.00-45148.49%
NFLX211105P005200002021-10-15 3:41PM EDT520.000.880.881.30-0.58-39.73%52147.44%
NFLX211105P005250002021-10-15 10:23AM EDT525.001.230.971.46-0.52-29.71%49546.56%
NFLX211105P005300002021-10-15 3:58PM EDT530.001.381.201.62-0.46-25.00%612845.56%
NFLX211105P005350002021-10-15 3:39PM EDT535.001.601.431.77-0.39-19.60%279544.40%
NFLX211105P005400002021-10-15 3:39PM EDT540.001.821.671.98-0.68-27.20%2611143.47%
NFLX211105P005450002021-10-15 3:33PM EDT545.002.001.922.28-1.30-39.39%25342.84%
NFLX211105P005500002021-10-15 3:37PM EDT550.002.242.272.60-0.53-19.13%6114542.10%
NFLX211105P005550002021-10-15 3:48PM EDT555.002.752.613.05-0.35-11.29%2312941.71%
NFLX211105P005600002021-10-15 3:55PM EDT560.003.153.103.50-0.65-17.11%4318041.08%
NFLX211105P005650002021-10-15 3:44PM EDT565.003.703.554.00-0.90-19.57%1212640.42%
NFLX211105P005700002021-10-15 1:11PM EDT570.004.054.154.65-0.64-13.65%2818040.01%
NFLX211105P005750002021-10-15 11:46AM EDT575.004.704.755.35-0.45-8.74%511239.49%
NFLX211105P005800002021-10-15 3:53PM EDT580.005.955.556.15+0.05+0.85%2411039.00%
NFLX211105P005850002021-10-15 1:54PM EDT585.006.556.457.10-1.27-16.24%195238.62%
NFLX211105P005900002021-10-15 2:39PM EDT590.007.427.458.30-0.43-5.48%1812438.52%
NFLX211105P005950002021-10-15 3:08PM EDT595.008.678.659.60-0.48-5.25%64638.34%
NFLX211105P006000002021-10-15 3:53PM EDT600.0010.8010.0510.95+0.70+6.93%5619437.96%
NFLX211105P006050002021-10-15 12:23PM EDT605.0011.8011.6012.80+0.44+3.87%204038.25%
NFLX211105P006100002021-10-15 3:56PM EDT610.0013.3513.3014.45-0.44-3.19%2113037.85%
NFLX211105P006150002021-10-15 3:17PM EDT615.0015.0215.2016.55-0.66-4.21%238537.97%
NFLX211105P006200002021-10-15 3:58PM EDT620.0018.1117.2018.75+0.91+5.29%1214937.95%
NFLX211105P006250002021-10-15 3:52PM EDT625.0020.8219.6021.25+1.53+7.93%145938.14%
NFLX211105P006300002021-10-15 3:58PM EDT630.0023.0022.3024.00+1.03+4.69%1617638.44%
NFLX211105P006350002021-10-15 3:17PM EDT635.0024.9125.0526.85+1.31+5.55%1313838.64%
NFLX211105P006400002021-10-15 3:35PM EDT640.0027.6527.6529.80+0.53+1.95%369238.72%
NFLX211105P006450002021-10-15 12:46PM EDT645.0030.1030.5532.95+0.81+2.77%11338.86%
NFLX211105P006500002021-10-15 9:59AM EDT650.0032.6933.8536.10-1.70-4.94%11238.74%
NFLX211105P006550002021-10-14 10:04AM EDT655.0037.1037.3039.450.00-4538.69%
NFLX211105P006600002021-10-14 3:59PM EDT660.0038.7640.8043.300.00-1439.31%
NFLX211105P006650002021-10-06 9:57AM EDT665.0051.4044.5547.150.00-1139.71%
NFLX211105P006700002021-10-06 9:32AM EDT670.0054.5548.4050.800.00-1039.48%
NFLX211105P006750002021-10-07 10:28AM EDT675.0051.7552.3555.150.00--140.46%
NFLX211105P006800002021-10-11 3:50PM EDT680.0059.0056.5059.300.00--1640.84%
NFLX211105P006900002021-10-08 9:30AM EDT690.0064.5564.6068.050.00-12142.11%
NFLX211105P006950002021-10-07 3:51PM EDT695.0069.6068.9072.900.00--343.71%
NFLX211105P007000002021-10-04 9:39AM EDT700.0089.1073.3077.300.00-1144.08%
NFLX211105P007300002021-10-07 9:46AM EDT730.0095.80102.40105.850.00-1150.17%
NFLX211105P007900002021-10-05 9:30AM EDT790.00176.55161.40164.950.00--154.43%