Singapore markets close in 3 hours 38 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
519.30+0.39 (+0.08%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C002600002021-07-02 1:10PM EDT260.00275.740.000.000.00-200.00%
NFLX211217C002800002021-06-03 3:45PM EDT280.00212.32254.05257.050.00-1193.80%
NFLX211217C002900002021-06-24 10:02AM EDT290.00229.10225.40228.500.00--10.00%
NFLX211217C003000002021-06-25 11:23AM EDT300.00231.50215.55218.650.00-1200.00%
NFLX211217C003100002021-06-24 9:44AM EDT310.00227.10205.75208.850.00-110.00%
NFLX211217C003400002021-05-26 1:48PM EDT340.00169.12186.35195.800.00-3763.13%
NFLX211217C003500002021-07-14 2:12PM EDT350.00204.000.000.000.00-100.00%
NFLX211217C003600002021-05-21 2:29PM EDT360.00147.86145.40148.650.00-110.00%
NFLX211217C003700002021-07-07 1:17PM EDT370.00169.200.000.000.00-200.00%
NFLX211217C003800002021-07-21 1:19PM EDT380.00133.550.000.000.00-100.00%
NFLX211217C003900002021-06-11 1:12PM EDT390.00110.20150.65153.300.00-5861.65%
NFLX211217C004000002021-07-23 12:21PM EDT400.00119.740.000.000.00-500.00%
NFLX211217C004100002021-07-27 10:01AM EDT410.00114.980.000.000.00-100.00%
NFLX211217C004200002021-07-06 11:54AM EDT420.00127.590.000.000.00-100.00%
NFLX211217C004300002021-07-21 11:58AM EDT430.0090.700.000.000.00-700.00%
NFLX211217C004400002021-07-21 2:36PM EDT440.0082.000.000.000.00-400.00%
NFLX211217C004500002021-07-27 10:01AM EDT450.0081.350.000.000.00-100.00%
NFLX211217C004550002021-07-22 2:58PM EDT455.0072.000.000.000.00-100.00%
NFLX211217C004600002021-07-27 10:09AM EDT460.0072.150.000.000.00-100.00%
NFLX211217C004650002021-07-27 10:36AM EDT465.0069.900.000.000.00-200.00%
NFLX211217C004700002021-07-23 1:50PM EDT470.0064.750.000.000.00-500.00%
NFLX211217C004750002021-07-22 3:17PM EDT475.0059.060.000.000.00-800.00%
NFLX211217C004800002021-07-27 3:23PM EDT480.0060.400.000.000.00-2000.00%
NFLX211217C004850002021-07-23 2:25PM EDT485.0055.600.000.000.00-200.00%
NFLX211217C004900002021-07-28 12:51PM EDT490.0054.570.000.000.00-600.00%
NFLX211217C004950002021-07-27 10:58AM EDT495.0048.380.000.000.00-1000.00%
NFLX211217C005000002021-07-28 3:13PM EDT500.0048.650.000.000.00-400.00%
NFLX211217C005050002021-07-28 1:29PM EDT505.0045.600.000.000.00-4700.00%
NFLX211217C005100002021-07-27 2:10PM EDT510.0041.710.000.000.00-200.00%
NFLX211217C005150002021-07-27 3:57PM EDT515.0041.700.000.000.00-100.00%
NFLX211217C005200002021-07-27 3:50PM EDT520.0040.050.000.000.00-100.05%
NFLX211217C005250002021-07-27 10:56AM EDT525.0033.200.000.000.00-400.39%
NFLX211217C005300002021-07-28 12:56PM EDT530.0032.950.000.000.00-100.78%
NFLX211217C005350002021-07-28 3:37PM EDT535.0030.950.000.000.00-400.78%
NFLX211217C005400002021-07-28 2:01PM EDT540.0027.780.000.000.00-1401.56%
NFLX211217C005450002021-07-27 1:41PM EDT545.0025.850.000.000.00-401.56%
NFLX211217C005500002021-07-28 11:14AM EDT550.0024.500.000.000.00-1801.56%
NFLX211217C005550002021-07-27 3:38PM EDT555.0022.500.000.000.00-1003.13%
NFLX211217C005600002021-07-28 11:26AM EDT560.0022.200.000.000.00-803.13%
NFLX211217C005650002021-07-27 3:23PM EDT565.0019.900.000.000.00-903.13%
NFLX211217C005700002021-07-28 10:27AM EDT570.0019.300.000.000.00-1103.13%
NFLX211217C005750002021-07-28 12:38PM EDT575.0017.400.000.000.00-403.13%
NFLX211217C005800002021-07-27 3:29PM EDT580.0016.200.000.000.00-1203.13%
NFLX211217C005850002021-07-27 3:13PM EDT585.0014.750.000.000.00-903.13%
NFLX211217C005900002021-07-28 3:04PM EDT590.0013.400.000.000.00-2203.13%
NFLX211217C005950002021-07-28 12:08PM EDT595.0012.600.000.000.00-303.13%
NFLX211217C006000002021-07-28 3:58PM EDT600.0011.400.000.000.00-2206.25%
NFLX211217C006050002021-07-27 3:39PM EDT605.0010.500.000.000.00-3106.25%
NFLX211217C006100002021-07-28 2:01PM EDT610.009.450.000.000.00-406.25%
NFLX211217C006150002021-07-28 12:19PM EDT615.009.350.000.000.00-1506.25%
NFLX211217C006200002021-07-28 1:59PM EDT620.008.350.000.000.00-1506.25%
NFLX211217C006250002021-07-28 1:40PM EDT625.007.450.000.000.00-906.25%
NFLX211217C006300002021-07-28 1:26PM EDT630.006.900.000.000.00-506.25%
NFLX211217C006350002021-07-28 1:40PM EDT635.006.350.000.000.00-706.25%
NFLX211217C006400002021-07-28 1:12PM EDT640.006.000.000.000.00-1006.25%
NFLX211217C006450002021-07-28 11:58AM EDT645.005.600.000.000.00-406.25%
NFLX211217C006500002021-07-27 3:18PM EDT650.005.300.000.000.00-306.25%
NFLX211217C006550002021-07-28 1:46PM EDT655.004.650.000.000.00-506.25%
NFLX211217C006600002021-07-28 1:42PM EDT660.004.300.000.000.00-406.25%
NFLX211217C006800002021-07-27 12:41PM EDT680.003.600.000.000.00-906.25%
NFLX211217C007000002021-07-27 9:30AM EDT700.002.420.000.000.00-7012.50%
NFLX211217C007200002021-07-27 12:22PM EDT720.002.110.000.000.00-3012.50%
NFLX211217C007400002021-07-19 3:07PM EDT740.004.580.000.000.00-1012.50%
NFLX211217C007600002021-07-23 12:01PM EDT760.001.310.000.000.00-1012.50%
NFLX211217C007800002021-07-16 3:14PM EDT780.002.880.000.000.00-2012.50%
NFLX211217C008000002021-07-27 9:42AM EDT800.000.910.000.000.00-1012.50%
NFLX211217C008200002021-07-23 3:28PM EDT820.000.750.000.000.00-213012.50%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P002500002021-07-28 11:04AM EDT250.000.540.000.000.00-73025.00%
NFLX211217P002600002021-07-22 1:10PM EDT260.000.700.000.000.00-1025.00%
NFLX211217P002700002021-06-25 3:50PM EDT270.001.020.620.860.00-2451.00%
NFLX211217P002800002021-07-07 1:08PM EDT280.000.940.000.000.00-23025.00%
NFLX211217P002900002021-07-21 11:39AM EDT290.001.070.000.000.00-4012.50%
NFLX211217P003000002021-07-22 12:55PM EDT300.001.300.000.000.00-1012.50%
NFLX211217P003100002021-07-21 10:08AM EDT310.001.490.000.000.00-2012.50%
NFLX211217P003200002021-07-27 12:50PM EDT320.001.420.000.000.00-1012.50%
NFLX211217P003300002021-07-27 12:50PM EDT330.001.610.000.000.00-1012.50%
NFLX211217P003400002021-07-23 12:23PM EDT340.001.890.000.000.00-1012.50%
NFLX211217P003500002021-07-28 2:49PM EDT350.002.000.000.000.00-1012.50%
NFLX211217P003600002021-07-26 3:00PM EDT360.002.470.000.000.00-1012.50%
NFLX211217P003700002021-07-27 9:49AM EDT370.002.740.000.000.00-1012.50%
NFLX211217P003800002021-07-27 3:09PM EDT380.003.600.000.000.00-8012.50%
NFLX211217P003900002021-07-27 3:09PM EDT390.004.250.000.000.00-406.25%
NFLX211217P004000002021-07-28 1:03PM EDT400.004.650.000.000.00-606.25%
NFLX211217P004100002021-07-28 1:29PM EDT410.005.800.000.000.00-1706.25%
NFLX211217P004200002021-07-28 1:26PM EDT420.006.950.000.000.00-1306.25%
NFLX211217P004300002021-07-28 2:59PM EDT430.008.170.000.000.00-606.25%
NFLX211217P004400002021-07-28 1:15PM EDT440.0010.000.000.000.00-106.25%
NFLX211217P004500002021-07-28 2:05PM EDT450.0011.930.000.000.00-1706.25%
NFLX211217P004550002021-07-28 12:13PM EDT455.0012.760.000.000.00-2803.13%
NFLX211217P004600002021-07-27 11:23AM EDT460.0013.750.000.000.00-103.13%
NFLX211217P004650002021-07-28 3:51PM EDT465.0015.200.000.000.00-203.13%
NFLX211217P004700002021-07-28 3:50PM EDT470.0016.550.000.000.00-2203.13%
NFLX211217P004750002021-07-28 3:50PM EDT475.0018.100.000.000.00-703.13%
NFLX211217P004800002021-07-27 11:35AM EDT480.0019.600.000.000.00-1103.13%
NFLX211217P004850002021-07-28 12:22PM EDT485.0021.350.000.000.00-2703.13%
NFLX211217P004900002021-07-28 11:40AM EDT490.0022.910.000.000.00-1501.56%
NFLX211217P004950002021-07-27 3:20PM EDT495.0024.900.000.000.00-1301.56%
NFLX211217P005000002021-07-27 3:57PM EDT500.0026.950.000.000.00-8301.56%
NFLX211217P005050002021-07-27 3:53PM EDT505.0029.010.000.000.00-1300.78%
NFLX211217P005100002021-07-27 3:18PM EDT510.0031.850.000.000.00-9800.78%
NFLX211217P005150002021-07-28 1:03PM EDT515.0034.250.000.000.00-1900.39%
NFLX211217P005200002021-07-28 3:17PM EDT520.0036.000.000.000.00-1500.00%
NFLX211217P005250002021-07-28 12:07PM EDT525.0039.250.000.000.00-600.00%
NFLX211217P005300002021-07-28 12:35PM EDT530.0041.000.000.000.00-200.00%
NFLX211217P005350002021-07-27 12:03PM EDT535.0047.250.000.000.00-700.00%
NFLX211217P005400002021-07-28 2:07PM EDT540.0048.380.000.000.00-500.00%
NFLX211217P005450002021-07-27 1:00PM EDT545.0052.800.000.000.00-200.00%
NFLX211217P005500002021-07-28 3:40PM EDT550.0053.550.000.000.00-100.00%
NFLX211217P005550002021-07-21 1:21PM EDT555.0066.500.000.000.00-100.00%
NFLX211217P005600002021-07-23 11:48AM EDT560.0066.450.000.000.00-200.00%
NFLX211217P005650002021-07-22 10:29AM EDT565.0072.290.000.000.00-3400.00%
NFLX211217P005700002021-07-27 11:27AM EDT570.0071.840.000.000.00-200.00%
NFLX211217P005750002021-07-23 10:43AM EDT575.0081.800.000.000.00-100.00%
NFLX211217P005800002021-07-21 2:37PM EDT580.0085.400.000.000.00-100.00%
NFLX211217P005850002021-07-28 3:25PM EDT585.0078.250.000.000.00-500.00%
NFLX211217P005900002021-07-28 2:24PM EDT590.0082.250.000.000.00-100.00%
NFLX211217P005950002021-07-20 11:31AM EDT595.0084.750.000.000.00-400.00%
NFLX211217P006000002021-07-21 11:00AM EDT600.00100.000.000.000.00-1000.00%
NFLX211217P006050002021-07-23 3:59PM EDT605.0095.150.000.000.00-100.00%
NFLX211217P006100002021-07-15 10:49AM EDT610.0088.350.000.000.00-200.00%
NFLX211217P006150002021-07-23 11:01AM EDT615.00115.000.000.000.00-200.00%
NFLX211217P006200002021-07-26 3:41PM EDT620.00110.500.000.000.00-400.00%
NFLX211217P006250002021-07-14 3:05PM EDT625.0091.200.000.000.00-200.00%
NFLX211217P006300002021-07-15 12:49PM EDT630.00104.440.000.000.00-500.00%
NFLX211217P006350002021-07-16 2:27PM EDT635.00114.800.000.000.00-400.00%
NFLX211217P006400002021-07-23 3:27PM EDT640.00129.750.000.000.00-200.00%
NFLX211217P006450002021-07-06 2:34PM EDT645.00116.050.000.000.00--00.00%
NFLX211217P006500002021-06-23 9:34AM EDT650.00144.80140.85143.550.00--138.27%
NFLX211217P006600002021-07-21 10:52AM EDT660.00154.450.000.000.00--00.00%
NFLX211217P006800002021-07-23 3:28PM EDT680.00167.040.000.000.00-300.00%
NFLX211217P007000002021-07-26 12:48PM EDT700.00183.700.000.000.00-100.00%
NFLX211217P007200002021-07-26 1:46PM EDT720.00204.350.000.000.00-200.00%
NFLX211217P007400002021-07-21 11:57AM EDT740.00232.400.000.000.00-100.00%
NFLX211217P007600002021-07-26 1:47PM EDT760.00243.850.000.000.00-200.00%
NFLX211217P007800002021-07-26 12:48PM EDT780.00262.450.000.000.00-600.00%
NFLX211217P008000002021-07-21 12:38PM EDT800.00290.050.000.000.00-600.00%
NFLX211217P008200002021-07-23 9:54AM EDT820.00311.500.000.000.00-1500.00%