NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C000050002020-06-16 12:37PM EDT5.00429.370.000.000.00-100.00%
NFLX220121C000100002020-06-22 6:44PM EDT10.00351.48433.30441.650.00-171260.00%
NFLX220121C000150002020-06-22 6:44PM EDT15.00348.17428.40436.700.00-18620.00%
NFLX220121C000200002020-06-22 6:44PM EDT20.00355.00423.55431.700.00-7170.00%
NFLX220121C000250002020-06-22 6:44PM EDT25.00357.81418.65426.800.00-180.00%
NFLX220121C000300002020-06-22 6:44PM EDT30.00239.20413.80421.850.00-101510.00%
NFLX220121C000350002020-06-22 6:44PM EDT35.00301.01409.00416.850.00--00.00%
NFLX220121C000400002020-06-22 6:44PM EDT40.00343.41404.15411.950.00-110.00%
NFLX220121C000500002020-06-22 6:44PM EDT50.00250.49394.50402.200.00-550.00%
NFLX220121C000600002020-06-22 6:44PM EDT60.00236.40384.85392.400.00--10.00%
NFLX220121C000850002020-06-22 6:44PM EDT85.00278.50360.75368.050.00-110.00%
NFLX220121C001000002020-07-07 1:53PM EDT100.00398.800.000.000.00-200.00%
NFLX220121C001050002020-06-22 6:44PM EDT105.00218.40341.70348.750.00-280.00%
NFLX220121C001100002020-06-22 6:44PM EDT110.00255.25336.95344.000.00-140.00%
NFLX220121C001150002020-06-22 6:44PM EDT115.00185.24332.25339.150.00-110.00%
NFLX220121C001200002020-06-22 6:44PM EDT120.00160.10327.55334.450.00--1340.00%
NFLX220121C001300002020-06-22 6:44PM EDT130.00170.05318.20325.000.00--10.00%
NFLX220121C001350002020-06-04 12:25PM EDT135.00291.00323.00332.300.00-1830.00%
NFLX220121C001400002020-06-22 6:44PM EDT140.00300.17308.90315.600.00-11220.00%
NFLX220121C001450002020-06-22 6:44PM EDT145.00163.55304.30310.950.00-2160.00%
NFLX220121C001500002020-06-24 12:58PM EDT150.00313.850.000.000.00-100.00%
NFLX220121C001550002020-06-22 6:44PM EDT155.00222.37295.15301.700.00-130.00%
NFLX220121C001600002020-06-22 6:44PM EDT160.00271.05290.60297.150.00-2140.00%
NFLX220121C001650002020-06-22 6:44PM EDT165.00223.83286.05292.600.00-200.00%
NFLX220121C001700002020-06-22 6:44PM EDT170.00257.50281.55288.100.00-2300.00%
NFLX220121C001750002020-06-22 6:44PM EDT175.00174.94277.10283.600.00-120.00%
NFLX220121C001800002020-06-22 6:44PM EDT180.00192.50272.65279.100.00--10.00%
NFLX220121C001850002020-06-22 6:44PM EDT185.00209.43268.25274.650.00-2210.00%
NFLX220121C001900002020-06-22 6:44PM EDT190.00255.04263.85270.300.00-100.00%
NFLX220121C001950002020-06-22 6:44PM EDT195.00189.00259.50265.950.00-230.00%
NFLX220121C002000002020-06-26 3:27PM EDT200.00256.700.000.000.00-100.00%
NFLX220121C002100002020-07-01 12:05PM EDT210.00278.000.000.000.00-300.00%
NFLX220121C002200002020-06-22 6:44PM EDT220.00214.45238.20244.600.00-11280.00%
NFLX220121C002300002020-06-22 6:44PM EDT230.00167.35229.95236.300.00-1800.00%
NFLX220121C002400002020-06-10 2:29PM EDT240.00216.53230.60239.550.00-31050.00%
NFLX220121C002450002020-06-22 6:44PM EDT245.00116.84217.85224.100.00-4330.00%
NFLX220121C002500002020-06-29 9:46AM EDT250.00208.500.000.000.00-100.00%
NFLX220121C002550002020-06-22 6:44PM EDT255.0093.00210.00216.300.00-1140.00%
NFLX220121C002600002020-06-22 6:44PM EDT260.00214.96206.15210.850.00-200.00%
NFLX220121C002650002020-06-22 6:44PM EDT265.00198.00202.35208.500.00-1240.00%
NFLX220121C002700002020-06-11 1:12PM EDT270.00191.73206.65215.700.00-11780.00%
NFLX220121C002750002020-06-22 6:44PM EDT275.00173.89194.85201.050.00-5810.00%
NFLX220121C002800002020-06-19 3:26PM EDT280.00198.820.000.000.00-100.00%
NFLX220121C002850002020-07-07 1:52PM EDT285.00230.900.000.000.00-100.00%
NFLX220121C002900002020-06-30 11:40AM EDT290.00190.920.000.000.00-100.00%
NFLX220121C002950002020-06-22 6:44PM EDT295.00110.83180.45186.550.00-5700.00%
NFLX220121C003000002020-07-07 12:39PM EDT300.00223.000.000.000.00-100.00%
NFLX220121C003050002020-06-22 6:44PM EDT305.00157.00172.95179.500.00-12460.00%
NFLX220121C003100002020-06-22 6:44PM EDT310.00150.46169.75176.050.00-12140.00%
NFLX220121C003150002020-06-11 3:27PM EDT315.00151.85174.05182.100.00-220024.79%
NFLX220121C003200002020-07-06 3:02PM EDT320.00205.180.000.000.00-500.00%
NFLX220121C003250002020-07-06 2:39PM EDT325.00200.000.000.000.00-400.00%
NFLX220121C003300002020-07-07 3:25PM EDT330.00200.000.000.000.00-1100.00%
NFLX220121C003350002020-06-23 11:04AM EDT335.00175.600.000.000.00-100.00%
NFLX220121C003400002020-07-02 12:50PM EDT340.00178.980.000.000.00-100.00%
NFLX220121C003500002020-07-07 2:59PM EDT350.00186.400.000.000.00-500.00%
NFLX220121C003600002020-07-06 11:08AM EDT360.00181.500.000.000.00-100.00%
NFLX220121C003700002020-07-02 10:24AM EDT370.00162.990.000.000.00-500.00%
NFLX220121C003800002020-07-01 12:56PM EDT380.00170.000.000.000.00-100.00%
NFLX220121C003900002020-07-07 12:05PM EDT390.00163.000.000.000.00-100.00%
NFLX220121C004000002020-07-06 1:08PM EDT400.00154.000.000.000.00-3100.00%
NFLX220121C004100002020-07-07 3:48PM EDT410.00149.400.000.000.00-200.00%
NFLX220121C004200002020-07-07 12:11PM EDT420.00144.420.000.000.00-100.00%
NFLX220121C004300002020-07-07 12:07PM EDT430.00138.970.000.000.00-300.00%
NFLX220121C004400002020-07-07 3:39PM EDT440.00133.190.000.000.00-100.00%
NFLX220121C004500002020-07-01 3:24PM EDT450.00127.350.000.000.00-2000.00%
NFLX220121C004600002020-07-07 11:20AM EDT460.00125.160.000.000.00-100.00%
NFLX220121C004700002020-07-02 11:00AM EDT470.00119.740.000.000.00-400.00%
NFLX220121C004800002020-07-07 3:46PM EDT480.00113.140.000.000.00-200.00%
NFLX220121C004900002020-07-07 3:42PM EDT490.00110.000.000.000.00-400.00%
NFLX220121C005000002020-07-07 3:59PM EDT500.00104.900.000.000.00-69500.20%
NFLX220121C005100002020-07-02 12:05PM EDT510.0089.000.000.000.00-100.78%
NFLX220121C005200002020-07-06 9:44AM EDT520.0096.000.000.000.00-200.78%
NFLX220121C005300002020-07-07 2:34PM EDT530.0087.200.000.000.00-1301.56%
NFLX220121C005400002020-07-07 12:17PM EDT540.0087.370.000.000.00-101.56%
NFLX220121C005500002020-07-07 3:07PM EDT550.0084.700.000.000.00-101.56%
NFLX220121C005600002020-07-06 11:27AM EDT560.0082.910.000.000.00-201.56%
NFLX220121C005700002020-07-01 11:25AM EDT570.0064.200.000.000.00-103.13%
NFLX220121C005800002020-07-06 11:27AM EDT580.0075.970.000.000.00-303.13%
NFLX220121C005900002020-06-18 1:44PM EDT590.0050.100.000.000.00-1503.13%
NFLX220121C006000002020-07-07 3:56PM EDT600.0068.020.000.000.00-1803.13%
NFLX220121C006100002020-07-01 11:33AM EDT610.0052.330.000.000.00-103.13%
NFLX220121C006200002020-06-22 6:44PM EDT620.0035.7540.2543.650.00-1034.39%
NFLX220121C006300002020-07-06 10:41AM EDT630.0057.390.000.000.00-203.13%
NFLX220121C006400002020-07-07 10:39AM EDT640.0056.000.000.000.00-103.13%
NFLX220121C006500002020-07-01 1:11PM EDT650.0045.450.000.000.00-103.13%
NFLX220121C006600002020-06-22 6:44PM EDT660.0037.2032.7036.000.00-2034.65%
NFLX220121C006700002020-06-25 9:59AM EDT670.0036.660.000.000.00-106.25%
NFLX220121C006800002020-07-01 10:06AM EDT680.0033.970.000.000.00-406.25%
NFLX220121C006900002020-06-22 12:59PM EDT690.0035.010.000.000.00-106.25%
NFLX220121C007000002020-07-07 12:06PM EDT700.0042.000.000.000.00-106.25%
NFLX220121C007100002020-06-22 6:44PM EDT710.0010.0025.0527.850.00-1234.68%
NFLX220121C007200002020-06-22 6:44PM EDT720.0021.0723.9026.900.00-2134.91%
NFLX220121C007300002020-06-22 6:44PM EDT730.0022.0022.7025.600.00-1034.94%
NFLX220121C007400002020-06-22 6:44PM EDT740.0021.0021.5524.400.00-1034.98%
NFLX220121C007500002020-06-22 6:44PM EDT750.0017.6820.4523.600.00-29235.20%
NFLX220121C007600002020-06-10 11:14AM EDT760.0020.3018.2027.000.00-52937.64%
NFLX220121C007700002020-07-06 12:55PM EDT770.0031.000.000.000.00-206.25%
NFLX220121C007800002020-06-22 6:44PM EDT780.0017.5017.5520.550.00-1035.36%
NFLX220121C007900002020-07-02 3:20PM EDT790.0024.750.000.000.00-206.25%
NFLX220121C008000002020-07-07 3:42PM EDT800.0029.200.000.000.00-106.25%
NFLX220121C008100002020-06-15 3:15PM EDT810.0015.500.000.000.00-106.25%
NFLX220121C008200002020-07-02 3:49PM EDT820.0021.000.000.000.00-106.25%
NFLX220121C008300002020-07-06 2:20PM EDT830.0022.500.000.000.00-606.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P000050002020-07-01 9:58AM EDT5.000.090.000.000.00-10050.00%
NFLX220121P000100002020-07-07 2:04PM EDT10.000.060.000.000.00-2050.00%
NFLX220121P000150002020-06-15 3:26PM EDT15.000.030.000.000.00--050.00%
NFLX220121P000200002020-06-11 1:58PM EDT20.000.020.040.390.00-114103.22%
NFLX220121P000250002020-06-22 6:46PM EDT25.000.100.020.450.00-5096.39%
NFLX220121P000300002020-06-22 6:46PM EDT30.000.400.150.510.00-5030993.75%
NFLX220121P000350002020-06-22 6:46PM EDT35.000.600.060.570.00-11087.70%
NFLX220121P000400002020-07-07 2:50PM EDT40.000.300.000.000.00-15050.00%
NFLX220121P000450002020-06-19 3:45PM EDT45.000.480.000.000.00-3025.00%
NFLX220121P000500002020-07-07 11:02AM EDT50.000.540.000.000.00-2025.00%
NFLX220121P000550002020-06-19 3:45PM EDT55.000.670.000.000.00-1025.00%
NFLX220121P000600002020-06-19 3:46PM EDT60.000.750.000.000.00-1025.00%
NFLX220121P000650002020-06-19 3:47PM EDT65.000.850.000.000.00-3025.00%
NFLX220121P000700002020-06-19 3:49PM EDT70.001.000.000.000.00-2025.00%
NFLX220121P000750002020-07-01 2:48PM EDT75.001.080.000.000.00-1025.00%
NFLX220121P000800002020-06-22 6:46PM EDT80.002.860.911.840.00-16872.90%
NFLX220121P000850002020-06-22 6:46PM EDT85.002.051.082.000.00-12871.75%
NFLX220121P000900002020-06-19 3:53PM EDT90.001.720.000.000.00-4025.00%
NFLX220121P000950002020-06-19 3:56PM EDT95.002.000.000.000.00-12025.00%
NFLX220121P001000002020-07-07 2:10PM EDT100.001.720.000.000.00-10025.00%
NFLX220121P001050002020-06-19 3:59PM EDT105.002.450.000.000.00-10025.00%
NFLX220121P001100002020-06-22 6:46PM EDT110.003.462.032.940.00-19566.59%
NFLX220121P001150002020-06-17 12:19PM EDT115.002.600.000.000.00-14025.00%
NFLX220121P001200002020-06-22 11:27AM EDT120.002.980.000.000.00-1025.00%
NFLX220121P001250002020-06-30 9:30AM EDT125.004.650.000.000.00-2025.00%
NFLX220121P001300002020-06-22 6:46PM EDT130.005.303.004.000.00-16863.42%
NFLX220121P001350002020-06-18 11:04AM EDT135.003.700.000.000.00-20025.00%
NFLX220121P001400002020-06-22 6:46PM EDT140.0013.003.604.650.00-181762.10%
NFLX220121P001450002020-06-17 12:18PM EDT145.004.400.000.000.00-11025.00%
NFLX220121P001500002020-06-17 2:43PM EDT150.004.600.000.000.00-1012.50%
NFLX220121P001550002020-07-02 11:44AM EDT155.004.300.000.000.00-5012.50%
NFLX220121P001600002020-06-29 3:46PM EDT160.005.570.000.000.00-1012.50%
NFLX220121P001650002020-07-07 2:16PM EDT165.005.130.000.000.00-2012.50%
NFLX220121P001700002020-06-30 10:28AM EDT170.006.200.000.000.00-2012.50%
NFLX220121P001750002020-06-12 12:27PM EDT175.007.756.357.700.00-13158.45%
NFLX220121P001800002020-06-17 3:27PM EDT180.007.730.000.000.00-15012.50%
NFLX220121P001850002020-06-26 12:17PM EDT185.007.900.000.000.00-1012.50%
NFLX220121P001900002020-06-17 2:34PM EDT190.008.830.000.000.00-10012.50%
NFLX220121P001950002020-06-17 2:32PM EDT195.009.400.000.000.00-10012.50%
NFLX220121P002000002020-07-06 3:02PM EDT200.007.950.000.000.00-4012.50%
NFLX220121P002100002020-06-23 11:00AM EDT210.009.940.000.000.00-1012.50%
NFLX220121P002200002020-07-06 10:20AM EDT220.0010.900.000.000.00-1012.50%
NFLX220121P002300002020-07-02 1:04PM EDT230.0012.500.000.000.00-3012.50%
NFLX220121P002400002020-07-06 11:02AM EDT240.0013.500.000.000.00-1012.50%
NFLX220121P002450002020-06-22 6:46PM EDT245.0022.4416.0518.400.00-12353.99%
NFLX220121P002500002020-07-02 3:53PM EDT250.0014.900.000.000.00-1012.50%
NFLX220121P002550002020-06-10 9:43AM EDT255.0019.3415.8518.650.00-45551.53%
NFLX220121P002600002020-06-09 3:57PM EDT260.0020.7515.9523.950.00-151,80852.97%
NFLX220121P002650002020-07-01 12:18PM EDT265.0018.500.000.000.00-2012.50%
NFLX220121P002700002020-07-07 11:21AM EDT270.0018.100.000.000.00-1012.50%
NFLX220121P002750002020-07-06 3:46PM EDT275.0019.750.000.000.00-2006.25%
NFLX220121P002800002020-07-06 10:54AM EDT280.0020.000.000.000.00-206.25%
NFLX220121P002850002020-06-10 9:41AM EDT285.0026.6222.3025.550.00-242050.43%
NFLX220121P002900002020-06-23 1:53PM EDT290.0024.550.000.000.00-206.25%
NFLX220121P002950002020-07-06 3:10PM EDT295.0024.330.000.000.00-106.25%
NFLX220121P003000002020-07-02 3:53PM EDT300.0024.870.000.000.00-2106.25%
NFLX220121P003050002020-07-06 3:10PM EDT305.0026.530.000.000.00-106.25%
NFLX220121P003100002020-07-06 3:51PM EDT310.0027.510.000.000.00-406.25%
NFLX220121P003150002020-07-06 3:51PM EDT315.0028.760.000.000.00-406.25%
NFLX220121P003200002020-07-02 1:58PM EDT320.0030.260.000.000.00-206.25%
NFLX220121P003250002020-07-01 3:07PM EDT325.0030.350.000.000.00-106.25%
NFLX220121P003300002020-06-30 3:36PM EDT330.0037.750.000.000.00-106.25%
NFLX220121P003350002020-07-01 3:32PM EDT335.0034.910.000.000.00-206.25%
NFLX220121P003400002020-06-30 1:05PM EDT340.0041.650.000.000.00-106.25%
NFLX220121P003500002020-07-01 3:44PM EDT350.0038.000.000.000.00-406.25%
NFLX220121P003600002020-07-02 9:42AM EDT360.0042.580.000.000.00-506.25%
NFLX220121P003700002020-07-01 3:16PM EDT370.0043.550.000.000.00-106.25%
NFLX220121P003800002020-07-06 2:07PM EDT380.0049.500.000.000.00-403.13%
NFLX220121P003900002020-07-02 3:04PM EDT390.0055.380.000.000.00-1503.13%
NFLX220121P004000002020-07-07 2:03PM EDT400.0057.500.000.000.00-303.13%
NFLX220121P004100002020-07-02 1:52PM EDT410.0060.540.000.000.00-503.13%
NFLX220121P004200002020-07-06 1:29PM EDT420.0066.050.000.000.00-103.13%
NFLX220121P004300002020-07-06 1:29PM EDT430.0069.850.000.000.00-103.13%
NFLX220121P004400002020-07-02 9:42AM EDT440.0075.390.000.000.00-501.56%
NFLX220121P004500002020-07-01 3:28PM EDT450.0081.000.000.000.00-201.56%
NFLX220121P004600002020-07-02 11:44AM EDT460.0087.800.000.000.00-201.56%
NFLX220121P004700002020-07-02 11:44AM EDT470.0093.120.000.000.00-100.78%
NFLX220121P004800002020-07-06 12:48PM EDT480.0093.000.000.000.00-100.39%
NFLX220121P004900002020-06-15 12:16PM EDT490.00134.750.000.000.00-6500.10%
NFLX220121P005000002020-06-22 6:46PM EDT500.00142.95122.75127.150.00--5050.20%
NFLX220121P005100002020-06-15 12:21PM EDT510.00144.550.000.000.00-200.00%
NFLX220121P005200002020-07-06 10:48AM EDT520.00116.000.000.000.00-200.00%
NFLX220121P005300002020-06-22 6:46PM EDT530.00163.50142.25146.950.00--050.29%
NFLX220121P005600002020-06-22 6:46PM EDT560.00201.90162.95167.950.00--050.46%
NFLX220121P005700002020-06-22 6:46PM EDT570.00184.37170.15175.200.00--050.54%
NFLX220121P005800002020-06-22 6:46PM EDT580.00208.82178.50183.050.00-1050.95%
NFLX220121P005900002020-06-11 9:31AM EDT590.00198.31184.85190.100.00-1150.74%
NFLX220121P006000002020-06-18 12:00PM EDT600.00197.500.000.000.00-100.00%
NFLX220121P008000002020-06-18 10:12AM EDT800.00367.500.000.000.00--00.00%
NFLX220121P008200002020-07-02 3:36PM EDT820.00356.620.000.000.00-100.00%
NFLX220121P008300002020-07-02 3:36PM EDT830.00365.640.000.000.00-100.00%