Singapore markets close in 4 hours 41 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
612.69+10.56 (+1.75%)
At close: 04:00PM EST
611.40 -1.29 (-0.21%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220218C004000002021-10-19 2:35PM EST400.00239.40278.45283.350.00--5173.23%
NFLX220218C004700002021-12-03 2:12PM EST470.00138.85148.60150.400.00-6651.31%
NFLX220218C005000002021-12-06 11:05AM EST500.00121.00122.00123.90+6.20+5.40%1448.15%
NFLX220218C005200002021-12-03 2:12PM EST520.0097.05105.20107.000.00-1246.12%
NFLX220218C005250002021-12-03 2:38PM EST525.0091.90101.30102.900.00-3245.65%
NFLX220218C005300002021-12-02 9:53AM EST530.00102.3797.0598.850.00--145.17%
NFLX220218C005400002021-12-01 12:26PM EST540.00107.6789.2591.000.00-91044.32%
NFLX220218C005450002021-12-03 2:24PM EST545.0078.4085.4087.200.00-9943.95%
NFLX220218C005500002021-12-03 12:16PM EST550.0075.0081.6583.450.00-1343.56%
NFLX220218C005550002021-12-03 2:40PM EST555.0070.2578.3079.750.00-768643.16%
NFLX220218C005600002021-12-03 12:30PM EST560.0067.4274.4076.150.00-1342.79%
NFLX220218C005650002021-12-06 2:57PM EST565.0069.4870.9072.60-11.57-14.28%22742.41%
NFLX220218C005700002021-12-06 9:37AM EST570.0063.4267.5069.20-39.70-38.50%1342.10%
NFLX220218C005750002021-12-06 2:57PM EST575.0062.7864.2065.45+3.77+6.39%22741.37%
NFLX220218C005800002021-12-06 11:54AM EST580.0060.7061.1062.10+6.63+12.26%163340.98%
NFLX220218C005850002021-12-06 2:03PM EST585.0058.2957.6559.00-38.79-39.96%5540.75%
NFLX220218C005900002021-12-06 3:36PM EST590.0054.5054.8056.00+6.13+12.67%93540.53%
NFLX220218C005950002021-12-06 2:08PM EST595.0051.8252.0052.90+4.66+9.88%1240.14%
NFLX220218C006000002021-12-06 3:36PM EST600.0048.7549.2550.55+6.10+14.30%106740.37%
NFLX220218C006050002021-12-06 10:36AM EST605.0047.1546.5047.35+4.95+11.73%72639.73%
NFLX220218C006100002021-12-06 3:13PM EST610.0042.4243.8544.95+4.92+13.12%161639.74%
NFLX220218C006150002021-12-06 10:45AM EST615.0040.0041.1042.30+2.20+5.82%31339.45%
NFLX220218C006200002021-12-06 3:13PM EST620.0037.5538.6539.70+1.41+3.90%6217239.12%
NFLX220218C006250002021-12-06 9:40AM EST625.0035.5836.2037.35+3.93+12.42%17638.93%
NFLX220218C006300002021-12-06 1:13PM EST630.0034.8533.9535.20+4.35+14.26%215838.85%
NFLX220218C006350002021-12-03 2:41PM EST635.0029.1631.8033.000.00-44138.64%
NFLX220218C006400002021-12-06 9:53AM EST640.0032.0029.9031.00+6.05+23.31%26438.53%
NFLX220218C006450002021-12-03 3:55PM EST645.0025.5027.9029.050.00-125538.38%
NFLX220218C006500002021-12-06 3:28PM EST650.0025.6026.3027.15+2.78+12.18%2115838.21%
NFLX220218C006550002021-12-06 10:55AM EST655.0024.0024.3525.45+1.54+6.86%15038.14%
NFLX220218C006600002021-12-06 9:37AM EST660.0021.8522.7023.65+1.98+9.96%19837.90%
NFLX220218C006650002021-12-06 12:27PM EST665.0021.2921.1522.20+1.69+8.62%24337.91%
NFLX220218C006700002021-12-06 2:50PM EST670.0019.4819.8020.50+1.55+8.64%27737.61%
NFLX220218C006750002021-12-06 3:23PM EST675.0018.1218.5519.20-0.18-0.98%2838737.62%
NFLX220218C006800002021-12-06 2:50PM EST680.0016.8517.1017.85+1.32+8.50%2112137.51%
NFLX220218C006850002021-12-06 11:05AM EST685.0015.9515.8016.75+1.00+6.69%2010237.59%
NFLX220218C006900002021-12-06 1:25PM EST690.0015.3614.7515.65+0.56+3.78%59337.60%
NFLX220218C006950002021-12-06 11:50AM EST695.0014.1113.8014.35+1.67+13.42%78337.32%
NFLX220218C007000002021-12-06 3:23PM EST700.0012.4912.8513.20+0.49+4.08%17238637.12%
NFLX220218C007050002021-12-06 11:53AM EST705.0011.9611.8512.50+0.41+3.55%1737.38%
NFLX220218C007100002021-12-06 1:40PM EST710.0011.5011.0511.55+0.63+5.80%31137.28%
NFLX220218C007150002021-12-06 1:14PM EST715.0010.4710.2010.80-11.83-53.05%2237.36%
NFLX220218C007200002021-12-06 11:51AM EST720.009.689.4510.00+0.98+11.26%71,34137.32%
NFLX220218C007250002021-12-06 11:51AM EST725.008.958.709.50-8.60-49.00%21237.62%
NFLX220218C007300002021-12-06 10:55AM EST730.008.178.108.60+0.48+6.24%61337.30%
NFLX220218C007350002021-12-06 9:46AM EST735.008.007.508.00+0.35+4.58%1737.34%
NFLX220218C007400002021-12-03 10:08AM EST740.007.206.907.400.00-111837.33%
NFLX220218C007450002021-12-03 1:57PM EST745.006.806.456.800.00-41237.24%
NFLX220218C007500002021-12-06 9:48AM EST750.006.555.956.40+0.36+5.82%31537.43%
NFLX220218C007550002021-12-03 2:25PM EST755.006.005.505.850.00-11937.31%
NFLX220218C007600002021-12-06 11:53AM EST760.005.305.105.50+0.40+8.16%133237.49%
NFLX220218C007650002021-12-03 11:59AM EST765.005.054.705.100.00-4937.53%
NFLX220218C007700002021-12-03 9:56AM EST770.005.204.354.750.00-71237.61%
NFLX220218C007750002021-12-06 11:16AM EST775.004.304.054.65-2.10-32.81%31038.16%
NFLX220218C007800002021-12-06 3:15PM EST780.003.803.754.10-0.45-10.59%3054437.73%
NFLX220218C007850002021-12-06 1:27PM EST785.003.853.453.80+0.06+1.58%5337.77%
NFLX220218C007900002021-11-24 9:40AM EST790.009.303.203.550.00--437.89%
NFLX220218C007950002021-12-06 1:17PM EST795.003.303.003.30-3.70-52.86%1637.96%
NFLX220218C008000002021-12-06 1:30PM EST800.003.102.773.10+0.10+3.33%2573138.12%
NFLX220218C008050002021-12-06 10:08AM EST805.003.052.572.91-1.20-28.24%32338.26%
NFLX220218C008100002021-12-03 10:10AM EST810.002.942.392.710.00-1838.35%
NFLX220218C008150002021-11-26 11:41AM EST815.008.952.222.540.00-1738.48%
NFLX220218C008200002021-12-03 1:57PM EST820.002.532.062.420.00-171738.74%
NFLX220218C008250002021-12-03 2:12PM EST825.002.341.912.380.00-4939.23%
NFLX220218C008300002021-12-03 11:56AM EST830.002.401.782.240.00-3939.38%
NFLX220218C008350002021-11-24 9:58AM EST835.005.401.662.120.00--139.57%
NFLX220218C008400002021-11-30 2:41PM EST840.004.001.542.000.00-113539.73%
NFLX220218C008500002021-12-06 10:14AM EST850.001.801.341.80-0.14-7.22%15040.13%
NFLX220218C008600002021-12-03 3:59PM EST860.001.501.171.620.00-138740.50%
NFLX220218C008650002021-11-24 10:51AM EST865.003.851.091.550.00--1240.74%
NFLX220218C008700002021-11-24 3:44PM EST870.003.201.031.470.00--340.92%
NFLX220218C008750002021-11-24 11:13AM EST875.003.450.951.400.00--1341.11%
NFLX220218C008800002021-12-03 3:15PM EST880.001.250.881.330.00-206741.30%
NFLX220218C008850002021-11-26 11:07AM EST885.003.650.821.270.00-2541.50%
NFLX220218C009000002021-12-01 1:35PM EST900.001.050.641.10-0.27-20.45%14142.08%
NFLX220218C009050002021-12-03 1:49PM EST905.001.000.591.050.00-61142.27%
NFLX220218C009100002021-12-03 3:41PM EST910.000.920.551.000.00-1942.44%
NFLX220218C009200002021-11-23 11:34AM EST920.002.000.460.910.00-1942.81%
NFLX220218C009250002021-12-03 11:04AM EST925.000.800.420.870.00-103942.99%
NFLX220218C009300002021-11-23 2:39PM EST930.001.680.380.830.00--1143.16%
NFLX220218C009350002021-11-23 2:18PM EST935.001.530.340.800.00--943.41%
NFLX220218C009400002021-11-18 10:27AM EST940.002.450.310.760.00-16543.54%
NFLX220218C009500002021-11-24 2:57PM EST950.001.270.250.700.00--143.93%
NFLX220218C009600002021-12-01 12:26PM EST960.000.800.200.650.00-1444.36%
NFLX220218C009800002021-11-19 2:36PM EST980.001.520.120.580.00-19245.39%
NFLX220218C010000002021-11-24 2:53PM EST1,000.000.760.180.520.00-11746.36%
NFLX220218C010200002021-12-01 1:59PM EST1,020.000.470.160.490.00-21247.61%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220218P003200002021-12-02 3:21PM EST320.000.610.430.880.00-1318365.87%
NFLX220218P003500002021-11-08 1:08PM EST350.000.460.791.250.00-1161.52%
NFLX220218P003700002021-12-03 10:49AM EST370.001.171.121.580.00-22858.68%
NFLX220218P003800002021-12-06 11:14AM EST380.001.521.331.78-0.46-23.23%21357.34%
NFLX220218P003900002021-12-06 11:14AM EST390.001.781.572.03-0.54-23.28%2456.08%
NFLX220218P003950002021-12-01 1:42PM EST395.001.051.702.160.00--1355.42%
NFLX220218P004000002021-12-06 9:52AM EST400.001.761.852.31-0.74-29.60%24654.83%
NFLX220218P004100002021-10-26 2:20PM EST410.000.970.621.410.00--248.52%
NFLX220218P004150002021-12-06 12:13PM EST415.002.612.372.83+0.39+17.57%1653.10%
NFLX220218P004200002021-12-06 3:55PM EST420.002.602.573.10-0.40-13.33%3752.68%
NFLX220218P004300002021-12-03 1:04PM EST430.003.703.003.500.00-92851.45%
NFLX220218P004350002021-12-03 2:01PM EST435.004.153.303.550.00-261550.67%
NFLX220218P004400002021-12-06 1:53PM EST440.003.753.603.80-0.75-16.67%22050.18%
NFLX220218P004450002021-12-03 10:30AM EST445.004.003.804.100.00-2250.00%
NFLX220218P004500002021-12-06 10:52AM EST450.004.524.154.40-1.03-18.56%310549.45%
NFLX220218P004550002021-12-01 3:57PM EST455.005.554.404.95+1.50+37.04%12549.51%
NFLX220218P004600002021-12-03 3:00PM EST460.006.854.755.300.00-25148.95%
NFLX220218P004650002021-12-01 2:47PM EST465.003.705.205.800.00--1248.70%
NFLX220218P004700002021-12-03 2:54PM EST470.007.755.605.950.00-33847.59%
NFLX220218P004750002021-12-06 2:38PM EST475.006.256.006.40-1.75-21.88%111347.12%
NFLX220218P004800002021-12-06 12:13PM EST480.007.106.507.15-1.70-19.32%214347.20%
NFLX220218P004850002021-12-06 3:47PM EST485.007.257.057.45-2.00-21.62%181746.30%
NFLX220218P004900002021-12-06 2:21PM EST490.007.857.558.00-3.00-27.65%36345.84%
NFLX220218P004950002021-12-06 2:12PM EST495.008.458.208.90-2.36-21.83%91545.93%
NFLX220218P005000002021-12-06 12:15PM EST500.009.508.809.55-3.75-28.30%814245.49%
NFLX220218P005050002021-12-06 1:21PM EST505.009.909.5510.25-3.64-26.88%11345.07%
NFLX220218P005100002021-12-03 2:26PM EST510.0013.4010.2511.000.00-21544.66%
NFLX220218P005150002021-12-06 1:21PM EST515.0011.5011.0511.85-3.45-23.08%33944.33%
NFLX220218P005200002021-12-06 11:46AM EST520.0012.7511.9012.35-3.35-20.81%213743.43%
NFLX220218P005250002021-12-03 2:22PM EST525.0017.2012.9013.600.00-21843.52%
NFLX220218P005300002021-12-03 2:21PM EST530.0018.5513.7514.600.00-11243.18%
NFLX220218P005350002021-12-06 1:53PM EST535.0015.0014.9015.65-4.45-22.88%51042.83%
NFLX220218P005400002021-12-03 2:26PM EST540.0020.5515.9516.800.00-1126642.53%
NFLX220218P005450002021-12-06 12:21PM EST545.0018.3517.1517.95-4.00-17.90%826942.15%
NFLX220218P005500002021-12-06 1:35PM EST550.0018.4018.3519.25-6.13-24.99%501641.87%
NFLX220218P005550002021-12-06 9:33AM EST555.0025.0019.6520.55-1.05-4.03%114441.52%
NFLX220218P005600002021-12-03 2:13PM EST560.0026.4021.1022.050.00-3223941.30%
NFLX220218P005650002021-12-06 2:40PM EST565.0022.7022.5523.60-5.75-20.21%34041.05%
NFLX220218P005700002021-12-06 2:40PM EST570.0024.2424.1525.15-6.46-21.04%39440.73%
NFLX220218P005750002021-12-06 3:33PM EST575.0026.5025.7026.85-5.90-18.21%18140.48%
NFLX220218P005800002021-12-06 3:52PM EST580.0027.9027.4528.60-6.42-18.71%927040.19%
NFLX220218P005850002021-12-06 9:53AM EST585.0031.2129.2030.45-7.69-19.77%69439.93%
NFLX220218P005900002021-12-06 3:50PM EST590.0031.7631.2032.40-8.52-21.15%2522139.68%
NFLX220218P005950002021-12-06 12:31PM EST595.0034.7633.2534.55-5.89-14.49%54639.53%
NFLX220218P006000002021-12-06 3:50PM EST600.0035.9535.3536.20-6.95-16.20%2421938.84%
NFLX220218P006050002021-12-06 2:50PM EST605.0038.8537.5538.85-6.67-14.65%195638.99%
NFLX220218P006100002021-12-06 3:45PM EST610.0040.5039.8541.20-9.42-18.87%1312538.79%
NFLX220218P006150002021-12-06 9:53AM EST615.0044.9242.3543.70-4.26-8.66%136938.63%
NFLX220218P006200002021-12-06 10:53AM EST620.0047.7544.8545.85-4.75-9.05%548938.07%
NFLX220218P006250002021-12-06 2:55PM EST625.0049.3047.4049.00-9.15-15.65%18638.34%
NFLX220218P006300002021-12-02 9:32AM EST630.0046.3550.1551.250.00-18637.71%
NFLX220218P006350002021-12-03 3:28PM EST635.0055.3252.9554.10-10.08-15.41%137037.54%
NFLX220218P006400002021-12-03 12:59PM EST640.0066.5555.9057.600.00-58637.89%
NFLX220218P006450002021-12-03 3:16PM EST645.0072.1658.9560.050.00-622037.18%
NFLX220218P006500002021-12-06 11:59AM EST650.0064.5662.1563.85-12.13-15.82%130337.65%
NFLX220218P006550002021-12-03 10:55AM EST655.0073.6965.4067.100.00-18437.52%
NFLX220218P006600002021-12-03 2:43PM EST660.0069.0068.7570.40-12.38-15.21%27637.37%
NFLX220218P006650002021-12-06 1:50PM EST665.0072.9072.0573.85-13.11-15.24%208937.28%
NFLX220218P006700002021-12-03 11:53AM EST670.0088.0075.5576.800.00-104536.60%
NFLX220218P006750002021-12-03 3:57PM EST675.0090.5179.2580.500.00-64536.60%
NFLX220218P006800002021-12-03 2:20PM EST680.0096.0583.0584.050.00-78436.36%
NFLX220218P006850002021-12-03 3:56PM EST685.0089.1386.7088.35-10.02-10.11%14136.84%
NFLX220218P006900002021-12-06 3:44PM EST690.0091.9790.5592.15-12.88-12.28%25936.72%
NFLX220218P006950002021-11-22 2:59PM EST695.0060.5494.6095.650.00-23536.18%
NFLX220218P007000002021-12-06 10:53AM EST700.00102.5798.40100.15+8.39+8.91%22036.71%
NFLX220218P007050002021-11-29 9:54AM EST705.0069.35102.45104.200.00--836.66%
NFLX220218P007100002021-12-01 1:32PM EST710.0093.44106.60108.350.00--436.66%
NFLX220218P007150002021-12-01 10:32AM EST715.0087.55110.75112.550.00--136.66%
NFLX220218P007200002021-11-19 1:29PM EST720.0070.34115.00116.700.00-21536.52%
NFLX220218P007250002021-11-24 3:15PM EST725.0086.30119.25121.100.00--236.65%
NFLX220218P007300002021-12-03 12:32PM EST730.00138.10123.80125.450.00-1336.66%
NFLX220218P007400002021-11-19 2:37PM EST740.0082.35132.50134.300.00-2936.71%
NFLX220218P007450002021-11-29 9:56AM EST745.0097.40136.95138.800.00--236.76%
NFLX220218P007600002021-12-03 11:42AM EST760.00164.60150.55152.450.00-1836.84%
NFLX220218P007650002021-12-03 11:42AM EST765.00169.25155.25157.100.00-2236.95%
NFLX220218P007800002021-11-16 1:00PM EST780.00110.42169.35171.150.00-1137.18%
NFLX220218P007950002021-12-03 12:48PM EST795.00197.75183.45185.400.00-2337.45%
NFLX220218P008000002021-11-17 9:53AM EST800.00121.45188.35190.050.00--237.17%
NFLX220218P008200002021-11-17 9:51AM EST820.00135.75207.60209.550.00--138.21%
NFLX220218P009050002021-11-24 1:33PM EST905.00246.66291.40293.350.00--742.32%
NFLX220218P009150002021-12-01 9:49AM EST915.00265.75301.35303.650.00--645.01%
NFLX220218P009200002021-12-01 10:11AM EST920.00271.80306.30308.600.00--145.24%