Singapore markets close in 4 hours 24 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
653.16+28.02 (+4.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318C000100002021-09-03 9:31AM EDT10.00579.50601.15604.850.00-230.00%
NFLX220318C000200002021-10-20 9:33AM EDT20.00599.350.000.000.00-100.00%
NFLX220318C000300002021-09-02 2:34PM EDT30.00558.63581.15584.850.00-25760.00%
NFLX220318C000400002021-08-18 10:57AM EDT40.00481.48544.80554.000.00-340.00%
NFLX220318C000500002021-10-18 10:30AM EDT50.00576.000.000.000.00-200.00%
NFLX220318C000600002021-09-03 9:31AM EDT60.00529.56551.15554.850.00-22710.00%
NFLX220318C000700002021-09-02 10:57AM EDT70.00527.28541.15544.850.00-2930.00%
NFLX220318C000800002021-09-23 3:54PM EDT80.00513.300.000.000.00-100.00%
NFLX220318C001500002021-09-23 3:55PM EDT150.00443.650.000.000.00--00.00%
NFLX220318C002000002021-08-25 5:32PM EDT200.00290.87391.75394.900.00-120.00%
NFLX220318C002400002021-08-25 5:32PM EDT240.00265.55352.25355.200.00--30.00%
NFLX220318C002500002021-09-23 3:54PM EDT250.00344.250.000.000.00-200.00%
NFLX220318C002700002021-09-23 3:54PM EDT270.00324.500.000.000.00-100.00%
NFLX220318C002800002021-10-20 10:33AM EDT280.00356.440.000.000.00-200.00%
NFLX220318C002900002021-08-25 5:32PM EDT290.00237.00303.00305.850.00-230.00%
NFLX220318C003000002021-10-21 10:37AM EDT300.00345.000.000.00+7.50+2.22%100.00%
NFLX220318C003100002021-08-25 5:32PM EDT310.00186.95283.40285.750.00-220.00%
NFLX220318C003200002021-09-15 12:23PM EDT320.00260.80306.65310.850.00-290.00%
NFLX220318C003300002021-08-25 5:32PM EDT330.00187.35263.90266.300.00-180.00%
NFLX220318C003400002021-10-01 2:54PM EDT340.00277.200.000.000.00-300.00%
NFLX220318C003500002021-09-14 11:07AM EDT350.00233.00277.15281.350.00-2560.00%
NFLX220318C003600002021-09-10 1:56PM EDT360.00252.33274.85277.250.00-40420.00%
NFLX220318C003700002021-09-07 10:50AM EDT370.00243.95268.45271.600.00-8120.00%
NFLX220318C003800002021-09-30 1:48PM EDT380.00238.100.000.000.00-200.00%
NFLX220318C003900002021-09-30 1:46PM EDT390.00229.200.000.000.00-200.00%
NFLX220318C004000002021-10-20 3:03PM EDT400.00228.740.000.000.00-100.00%
NFLX220318C004100002021-10-04 10:06AM EDT410.00200.300.000.000.00-100.00%
NFLX220318C004200002021-09-29 9:34AM EDT420.00182.620.000.000.00-100.00%
NFLX220318C004300002021-10-06 11:14AM EDT430.00211.490.000.000.00-100.00%
NFLX220318C004400002021-09-08 2:54PM EDT440.00175.50198.55201.450.00-1680.00%
NFLX220318C004450002021-10-05 1:29PM EDT445.00196.350.000.000.00-100.00%
NFLX220318C004500002021-10-21 2:53PM EDT450.00206.570.000.00+36.57+21.51%200.00%
NFLX220318C004550002021-09-13 2:18PM EDT455.00143.88180.05183.350.00-130.00%
NFLX220318C004600002021-09-10 10:53AM EDT460.00147.55180.50183.350.00-1910.00%
NFLX220318C004650002021-09-27 9:36AM EDT465.00129.050.000.000.00-1000.00%
NFLX220318C004700002021-10-21 10:26AM EDT470.00175.300.000.00+8.31+4.98%100.00%
NFLX220318C004750002021-10-19 3:58PM EDT475.00171.000.000.000.00-200.00%
NFLX220318C004800002021-10-19 9:30AM EDT480.00165.500.000.000.00-100.00%
NFLX220318C004850002021-10-21 10:24AM EDT485.00163.750.000.00+20.05+13.95%100.00%
NFLX220318C004900002021-10-05 3:21PM EDT490.00161.720.000.000.00-300.00%
NFLX220318C004950002021-09-29 11:55AM EDT495.00124.500.000.000.00-200.00%
NFLX220318C005000002021-10-21 10:10AM EDT500.00150.600.000.00+10.18+7.25%200.00%
NFLX220318C005050002021-09-27 9:34AM EDT505.0099.050.000.000.00-100.00%
NFLX220318C005100002021-10-21 2:03PM EDT510.00149.260.000.00+17.49+13.27%100.00%
NFLX220318C005150002021-10-21 12:58PM EDT515.00147.500.000.00+31.32+26.96%5200.00%
NFLX220318C005200002021-10-21 10:32AM EDT520.00132.500.000.00+14.70+12.48%100.00%
NFLX220318C005250002021-10-15 12:33PM EDT525.00120.540.000.000.00-100.00%
NFLX220318C005300002021-10-20 1:53PM EDT530.00110.500.000.000.00-100.00%
NFLX220318C005350002021-10-11 10:14AM EDT535.00121.550.000.000.00-100.00%
NFLX220318C005400002021-10-21 1:17PM EDT540.00124.530.000.00+20.77+20.02%4300.00%
NFLX220318C005450002021-10-13 9:40AM EDT545.00107.000.000.000.00-100.00%
NFLX220318C005500002021-10-21 1:04PM EDT550.00116.500.000.00+22.71+24.21%1100.00%
NFLX220318C005550002021-10-19 9:57AM EDT555.0099.950.000.000.00-200.00%
NFLX220318C005600002021-10-21 12:01PM EDT560.00105.450.000.00+7.63+7.80%200.00%
NFLX220318C005650002021-10-18 2:44PM EDT565.0093.250.000.000.00-500.00%
NFLX220318C005700002021-10-20 11:47AM EDT570.0087.580.000.000.00-3000.00%
NFLX220318C005750002021-10-21 1:10PM EDT575.0096.590.000.00+12.61+15.02%2500.00%
NFLX220318C005800002021-10-21 11:55AM EDT580.0088.500.000.00+13.61+18.17%200.00%
NFLX220318C005850002021-10-20 9:51AM EDT585.0069.880.000.000.00-100.00%
NFLX220318C005900002021-10-21 11:50AM EDT590.0082.000.000.00+9.71+13.43%100.00%
NFLX220318C005950002021-10-21 2:09PM EDT595.0081.690.000.00+18.89+30.08%200.00%
NFLX220318C006000002021-10-21 3:27PM EDT600.0081.450.000.00+19.45+31.37%9000.00%
NFLX220318C006050002021-10-19 2:03PM EDT605.0070.270.000.000.00-100.00%
NFLX220318C006100002021-10-21 1:34PM EDT610.0073.950.000.00+17.70+31.47%1600.00%
NFLX220318C006150002021-10-20 9:51AM EDT615.0052.250.000.000.00-200.00%
NFLX220318C006200002021-10-21 1:00PM EDT620.0067.700.000.00+17.40+34.59%3400.00%
NFLX220318C006250002021-10-21 2:51PM EDT625.0065.160.000.00+17.31+36.18%1300.00%
NFLX220318C006300002021-10-21 2:38PM EDT630.0061.700.000.00+16.80+37.42%1900.00%
NFLX220318C006350002021-10-21 2:38PM EDT635.0058.850.000.00+16.05+37.50%6400.00%
NFLX220318C006400002021-10-21 3:20PM EDT640.0057.400.000.00+17.08+42.36%23000.00%
NFLX220318C006500002021-10-21 3:17PM EDT650.0052.100.000.00+15.62+42.82%8300.00%
NFLX220318C006600002021-10-21 12:14PM EDT660.0046.100.000.00+13.35+40.76%600.39%
NFLX220318C006700002021-10-21 1:36PM EDT670.0042.300.000.00+13.22+45.46%1500.78%
NFLX220318C006800002021-10-21 12:56PM EDT680.0038.900.000.00+12.55+47.63%5401.56%
NFLX220318C007000002021-10-21 3:58PM EDT700.0030.900.000.00+10.79+53.65%38103.13%
NFLX220318C007200002021-10-21 12:31PM EDT720.0024.260.000.00+5.46+29.04%1503.13%
NFLX220318C007400002021-10-21 10:03AM EDT740.0015.600.000.00+0.95+6.48%503.13%
NFLX220318C007500002021-10-21 3:55PM EDT750.0017.420.000.00+6.47+59.09%3303.13%
NFLX220318C007600002021-10-21 2:08PM EDT760.0015.000.000.00+5.05+50.75%406.25%
NFLX220318C007800002021-10-21 3:32PM EDT780.0012.600.000.00+5.10+68.00%306.25%
NFLX220318C008000002021-10-21 3:32PM EDT800.0010.020.000.00+4.18+71.58%3006.25%
NFLX220318C008200002021-10-21 11:48AM EDT820.006.550.000.00-0.95-12.67%206.25%
NFLX220318C008400002021-10-21 2:44PM EDT840.006.050.000.00+2.20+57.14%106.25%
NFLX220318C008500002021-10-21 1:42PM EDT850.005.450.000.00+2.10+62.69%306.25%
NFLX220318C008600002021-10-19 2:57PM EDT860.005.050.000.000.00-506.25%
NFLX220318C008800002021-10-20 10:52AM EDT880.003.000.000.000.00-806.25%
NFLX220318C009000002021-10-21 1:27PM EDT900.003.100.000.00+1.00+47.62%2012.50%
NFLX220318C009200002021-10-20 2:23PM EDT920.001.550.000.000.00-15012.50%
NFLX220318C009500002021-10-21 10:19AM EDT950.001.470.000.00-0.80-35.24%11012.50%
NFLX220318C010000002021-10-21 3:47PM EDT1,000.001.170.000.00+0.17+17.00%12012.50%
NFLX220318C010500002021-10-20 3:54PM EDT1,050.000.770.000.000.00-11012.50%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318P000500002021-08-25 5:34PM EDT50.000.010.000.230.00--5144.14%
NFLX220318P000800002021-08-25 5:34PM EDT80.000.080.000.230.00--1116.99%
NFLX220318P000900002021-08-24 9:30AM EDT90.000.050.000.230.00--100110.35%
NFLX220318P001000002021-09-28 10:14AM EDT100.000.150.000.000.00-22050.00%
NFLX220318P001500002021-10-04 12:50PM EDT150.000.180.000.000.00-5050.00%
NFLX220318P002000002021-10-04 3:50PM EDT200.000.390.000.000.00-2025.00%
NFLX220318P002400002021-10-13 3:36PM EDT240.000.340.000.000.00-5025.00%
NFLX220318P002500002021-10-05 12:00PM EDT250.000.340.000.000.00-3025.00%
NFLX220318P002600002021-10-21 10:36AM EDT260.000.290.000.000.00-5025.00%
NFLX220318P002700002021-09-14 10:21AM EDT270.000.880.210.710.00-412658.55%
NFLX220318P002800002021-08-27 1:52PM EDT280.001.200.571.110.00-1220560.96%
NFLX220318P002900002021-10-21 1:22PM EDT290.000.380.000.000.00-1025.00%
NFLX220318P003000002021-10-21 10:36AM EDT300.000.450.000.000.00-15025.00%
NFLX220318P003100002021-10-20 10:57AM EDT310.000.550.000.000.00-2025.00%
NFLX220318P003200002021-10-20 10:32AM EDT320.000.750.000.000.00-1025.00%
NFLX220318P003300002021-10-20 10:33AM EDT330.000.850.000.000.00-2025.00%
NFLX220318P003400002021-10-21 11:46AM EDT340.000.640.000.000.00-1025.00%
NFLX220318P003500002021-10-21 11:40AM EDT350.000.790.000.000.00-1025.00%
NFLX220318P003600002021-10-20 10:53AM EDT360.001.150.000.000.00-67012.50%
NFLX220318P003700002021-10-20 10:30AM EDT370.001.300.000.000.00-128012.50%
NFLX220318P003800002021-10-20 3:31PM EDT380.001.600.000.000.00-62012.50%
NFLX220318P003900002021-10-21 1:00PM EDT390.001.250.000.000.00-1012.50%
NFLX220318P004000002021-10-20 3:55PM EDT400.002.010.000.000.00-97012.50%
NFLX220318P004100002021-10-20 10:32AM EDT410.002.180.000.000.00-2012.50%
NFLX220318P004200002021-10-21 3:50PM EDT420.002.200.000.000.00-1012.50%
NFLX220318P004300002021-10-20 1:17PM EDT430.003.300.000.000.00-1012.50%
NFLX220318P004400002021-10-12 11:34AM EDT440.006.000.000.000.00-3012.50%
NFLX220318P004450002021-10-20 10:56AM EDT445.003.900.000.000.00-5012.50%
NFLX220318P004500002021-10-21 11:32AM EDT450.003.450.000.000.00-4012.50%
NFLX220318P004550002021-10-20 1:04PM EDT455.004.840.000.000.00-2012.50%
NFLX220318P004600002021-10-21 2:11PM EDT460.004.000.000.000.00-1012.50%
NFLX220318P004650002021-10-20 3:27PM EDT465.005.350.000.000.00-9012.50%
NFLX220318P004700002021-10-19 2:09PM EDT470.006.430.000.000.00-21012.50%
NFLX220318P004750002021-10-20 3:50PM EDT475.006.300.000.000.00-4012.50%
NFLX220318P004800002021-10-21 3:50PM EDT480.005.200.000.000.00-3012.50%
NFLX220318P004850002021-10-20 3:18PM EDT485.007.000.000.000.00-137012.50%
NFLX220318P004900002021-10-21 11:52AM EDT490.006.450.000.000.00-206.25%
NFLX220318P004950002021-10-20 10:32AM EDT495.007.600.000.000.00-706.25%
NFLX220318P005000002021-10-21 1:17PM EDT500.007.200.000.000.00-4106.25%
NFLX220318P005050002021-10-20 3:32PM EDT505.009.700.000.000.00-1006.25%
NFLX220318P005100002021-10-21 2:57PM EDT510.008.000.000.000.00-706.25%
NFLX220318P005150002021-10-21 9:50AM EDT515.0010.050.000.000.00-206.25%
NFLX220318P005200002021-10-21 9:50AM EDT520.0010.800.000.000.00-206.25%
NFLX220318P005250002021-10-21 11:46AM EDT525.0010.500.000.000.00-1506.25%
NFLX220318P005300002021-10-21 3:10PM EDT530.0010.700.000.000.00-2206.25%
NFLX220318P005350002021-10-21 1:18PM EDT535.0011.850.000.000.00-2306.25%
NFLX220318P005400002021-10-21 1:16PM EDT540.0012.550.000.000.00-706.25%
NFLX220318P005450002021-10-21 1:40PM EDT545.0013.330.000.000.00-306.25%
NFLX220318P005500002021-10-21 2:51PM EDT550.0014.000.000.000.00-2406.25%
NFLX220318P005550002021-10-20 12:51PM EDT555.0017.750.000.000.00-106.25%
NFLX220318P005600002021-10-21 10:36AM EDT560.0017.400.000.000.00-206.25%
NFLX220318P005650002021-10-21 3:15PM EDT565.0017.150.000.000.00-1006.25%
NFLX220318P005700002021-10-21 9:50AM EDT570.0021.500.000.000.00-203.13%
NFLX220318P005750002021-10-21 1:28PM EDT575.0020.000.000.000.00-603.13%
NFLX220318P005800002021-10-21 1:22PM EDT580.0021.510.000.000.00-503.13%
NFLX220318P005850002021-10-21 11:57AM EDT585.0023.460.000.000.00-2003.13%
NFLX220318P005900002021-10-21 2:24PM EDT590.0024.780.000.000.00-2803.13%
NFLX220318P005950002021-10-21 1:19PM EDT595.0026.200.000.000.00-903.13%
NFLX220318P006000002021-10-21 3:16PM EDT600.0026.800.000.000.00-1803.13%
NFLX220318P006050002021-10-21 3:20PM EDT605.0028.300.000.000.00-503.13%
NFLX220318P006100002021-10-21 12:07PM EDT610.0030.900.000.000.00-1203.13%
NFLX220318P006150002021-10-21 10:13AM EDT615.0035.000.000.000.00-201.56%
NFLX220318P006200002021-10-21 3:59PM EDT620.0034.260.000.000.00-1401.56%
NFLX220318P006250002021-10-21 3:50PM EDT625.0036.350.000.000.00-401.56%
NFLX220318P006300002021-10-21 12:06PM EDT630.0039.900.000.000.00-2401.56%
NFLX220318P006350002021-10-21 1:31PM EDT635.0040.840.000.000.00-1400.78%
NFLX220318P006400002021-10-21 3:50PM EDT640.0042.950.000.000.00-500.78%
NFLX220318P006500002021-10-21 3:45PM EDT650.0047.680.000.000.00-2600.20%
NFLX220318P006600002021-10-21 3:45PM EDT660.0052.830.000.000.00-600.00%
NFLX220318P006700002021-10-18 10:55AM EDT670.0074.630.000.000.00-100.00%
NFLX220318P006800002021-10-21 11:26AM EDT680.0067.600.000.000.00-200.00%
NFLX220318P007000002021-10-15 9:45AM EDT700.0099.340.000.000.00-100.00%
NFLX220318P007200002021-10-21 2:40PM EDT720.0090.700.000.000.00-200.00%
NFLX220318P007400002021-10-18 2:41PM EDT740.00121.900.000.000.00-100.00%
NFLX220318P007500002021-10-20 1:36PM EDT750.00136.000.000.000.00-100.00%
NFLX220318P007600002021-09-16 2:37PM EDT760.00182.75141.65144.450.00-2944.78%
NFLX220318P007800002021-09-07 2:34PM EDT780.00180.85158.60161.650.00-41346.07%
NFLX220318P008000002021-09-17 12:56PM EDT800.00219.30176.40179.900.00-15047.82%
NFLX220318P008200002021-08-25 5:34PM EDT820.00313.75229.15231.750.00-2770.60%
NFLX220318P008400002021-08-25 5:34PM EDT840.00338.26248.65251.050.00--173.06%
NFLX220318P008500002021-09-01 12:41PM EDT850.00265.65238.55242.200.00-25761.75%
NFLX220318P008600002021-09-01 12:41PM EDT860.00275.30248.10251.800.00-2362.75%
NFLX220318P009000002021-08-25 5:34PM EDT900.00404.84307.30309.550.00-2379.95%
NFLX220318P009500002021-08-17 12:10PM EDT950.00432.25356.50365.950.00-5087.58%
NFLX220318P010000002021-08-17 12:10PM EDT1,000.00482.22406.00415.200.00-5092.50%
NFLX220318P010500002021-08-25 5:34PM EDT1,050.00538.58455.85458.750.00-2095.19%