Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
538.85-7.85 (-1.44%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318C002500002020-11-16 12:10AM EST250.00243.77259.90267.000.00--50.00%
NFLX220318C002700002020-10-30 1:20PM EST270.00224.80230.30235.000.00-440.00%
NFLX220318C003000002021-01-15 11:53AM EST300.00214.05265.05271.000.00-1466.95%
NFLX220318C003100002020-11-16 12:10AM EST310.00205.10208.45212.650.00--30.00%
NFLX220318C003200002021-01-29 1:48PM EST320.00231.00228.50238.000.00-11052.27%
NFLX220318C003300002021-02-17 11:25AM EST330.00232.85220.00230.000.00-1751.81%
NFLX220318C003400002021-01-25 3:58PM EST340.00234.50226.00235.500.00-1258.53%
NFLX220318C003500002021-02-19 2:30PM EST350.00209.76205.60213.400.00-15050.11%
NFLX220318C003600002021-01-20 3:44PM EST360.00248.29201.30204.250.00-23948.50%
NFLX220318C003700002020-11-09 10:40AM EST370.00162.05153.55161.800.00-13190.00%
NFLX220318C003800002021-01-08 12:20PM EST380.00164.45191.05197.700.00-2351.32%
NFLX220318C004000002021-02-25 10:57AM EST400.00182.28167.90175.200.00-25947.16%
NFLX220318C004200002021-01-20 9:45AM EST420.00183.38160.05162.000.00-282846.76%
NFLX220318C004300002021-02-08 9:36AM EST430.00155.00147.55155.250.00--346.32%
NFLX220318C004400002021-02-19 11:05AM EST440.00148.54141.25148.750.00-13145.95%
NFLX220318C004500002021-02-23 1:25PM EST450.00139.000.000.000.00-100.00%
NFLX220318C004600002021-01-20 2:36PM EST460.00175.00133.15135.450.00-32844.81%
NFLX220318C004700002021-02-05 3:21PM EST470.00135.05122.00130.750.00-1445.16%
NFLX220318C004800002021-02-10 11:38AM EST480.00136.00118.60124.800.00-4944.76%
NFLX220318C004900002021-02-18 3:23PM EST490.00123.60113.65120.150.00-82244.93%
NFLX220318C005000002021-02-22 3:20PM EST500.00108.88108.55114.450.00-496444.50%
NFLX220318C005100002021-02-23 3:01PM EST510.00111.10103.55109.250.00-51344.24%
NFLX220318C005200002021-02-03 10:49AM EST520.00102.9298.65104.250.00-4544.00%
NFLX220318C005300002021-02-10 2:54PM EST530.00112.5094.0099.200.00-13543.66%
NFLX220318C005400002021-02-24 10:51AM EST540.0091.9089.4094.600.00-12743.46%
NFLX220318C005500002021-02-12 11:57AM EST550.0086.7985.7590.450.00-11043.40%
NFLX220318C005600002021-02-18 3:59PM EST560.0087.7080.9086.050.00-2643.16%
NFLX220318C005700002021-02-26 3:36PM EST570.0078.7574.0082.00-7.75-8.96%123943.01%
NFLX220318C005800002021-02-26 3:20PM EST580.0077.6072.7578.25+2.40+3.19%132542.92%
NFLX220318C005900002021-02-26 3:14PM EST590.0074.0069.0574.65+1.35+1.86%6242.84%
NFLX220318C006000002021-02-25 3:35PM EST600.0068.3066.1571.350.00-225042.83%
NFLX220318C006100002021-02-17 11:42AM EST610.0070.8062.6067.800.00-1342.65%
NFLX220318C006200002021-01-25 1:28PM EST620.0073.6464.5573.750.00-1246.73%
NFLX220318C006300002021-01-07 12:45PM EST630.0051.6862.4568.500.00-181145.66%
NFLX220318C006400002021-02-08 10:01AM EST640.0061.5053.5058.050.00-41142.15%
NFLX220318C006500002021-02-26 3:35PM EST650.0052.5547.5055.85-2.25-4.11%11742.35%
NFLX220318C006600002021-01-20 9:58AM EST660.0066.3352.0554.200.00-1142.76%
NFLX220318C006800002021-02-23 12:04PM EST680.0045.0343.7547.100.00-1741.63%
NFLX220318C007000002021-02-22 1:38PM EST700.0040.9539.7042.650.00-521341.55%
NFLX220318C007200002021-02-18 3:48PM EST720.0041.6531.5039.450.00-5541.91%
NFLX220318C007400002021-02-25 1:43PM EST740.0033.4231.2534.600.00-115241.24%
NFLX220318C007500002021-02-24 1:37PM EST750.0035.4529.9033.150.00-18224941.34%
NFLX220318C007600002021-01-22 2:23PM EST760.0042.0530.6036.500.00-150043.96%
NFLX220318C007800002021-02-24 12:23PM EST780.0030.4525.7529.350.00-101341.73%
NFLX220318C008000002021-02-24 11:19AM EST800.0023.5022.5025.85-5.15-17.98%438941.25%
NFLX220318C008200002021-02-26 3:52PM EST820.0022.3018.5024.15-2.75-10.98%30741.68%
NFLX220318C008400002021-02-03 1:38PM EST840.0020.2018.8520.550.00-1240.78%
NFLX220318C008500002021-02-04 12:24PM EST850.0021.0017.9519.900.00-13841.01%
NFLX220318C008600002021-02-08 12:03PM EST860.0021.5016.9519.050.00-2341.08%
NFLX220318C009000002021-02-24 11:31AM EST900.0017.1015.2520.100.00-215844.26%
NFLX220318C009500002021-02-26 3:47PM EST950.0011.6510.9013.90-1.70-12.73%47017942.46%
NFLX220318C010000002021-02-26 3:38PM EST1,000.008.856.4011.60-1.85-17.29%685142.98%
NFLX220318C010500002021-02-26 3:39PM EST1,050.007.005.009.05+0.30+4.48%316842.75%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318P002400002021-02-19 3:54PM EST240.004.860.009.050.00-1618850.27%
NFLX220318P002500002021-02-26 12:16PM EST250.005.100.008.05-0.40-7.27%82255.03%
NFLX220318P002600002021-01-19 12:02AM EST260.007.605.056.600.00--050.07%
NFLX220318P002700002021-01-12 11:22AM EST270.009.480.000.000.00-11412.50%
NFLX220318P002800002020-12-31 1:19PM EST280.008.908.5510.300.00-3450.16%
NFLX220318P002900002021-02-22 2:10PM EST290.008.656.908.800.00-21547.04%
NFLX220318P003000002021-02-26 11:35AM EST300.009.205.7011.15-0.83-8.28%1005548.05%
NFLX220318P003100002021-02-24 1:51PM EST310.0010.2510.2511.950.00-11646.85%
NFLX220318P003200002020-12-18 11:10AM EST320.0014.8016.1517.100.00-218850.26%
NFLX220318P003300002021-01-13 10:50AM EST330.0018.1012.9014.050.00-141844.92%
NFLX220318P003400002020-12-31 11:37AM EST340.0017.7517.8519.550.00-5948.09%
NFLX220318P003500002021-02-18 10:50AM EST350.0016.5014.7018.950.00-43645.35%
NFLX220318P003600002021-01-29 9:30AM EST360.0021.8516.9519.900.00-12344.02%
NFLX220318P003700002021-02-22 2:04PM EST370.0022.1519.9522.100.00-6443.69%
NFLX220318P003800002021-02-23 2:41PM EST380.0024.1219.9024.200.00-19543.17%
NFLX220318P003900002021-02-01 12:59PM EST390.0024.2024.8028.000.00-61343.77%
NFLX220318P004000002021-02-24 3:50PM EST400.0028.0026.5530.200.00-235243.09%
NFLX220318P004100002021-01-29 1:09PM EST410.0037.5030.5033.300.00-4015542.93%
NFLX220318P004200002021-01-15 3:30PM EST420.0047.0032.6534.300.00-64241.35%
NFLX220318P004300002021-02-17 12:20PM EST430.0039.9536.2042.100.00-599443.82%
NFLX220318P004400002021-02-25 12:40PM EST440.0042.3140.4043.70+0.76+1.83%328642.45%
NFLX220318P004500002021-02-24 9:30AM EST450.0043.0044.3047.950.00-233342.52%
NFLX220318P004600002021-02-18 9:55AM EST460.0051.5047.7550.900.00-34841.78%
NFLX220318P004700002021-02-18 9:48AM EST470.0055.5051.5556.900.00-33342.58%
NFLX220318P004800002021-02-18 9:55AM EST480.0060.0555.8060.050.00-48941.78%
NFLX220318P004900002021-02-25 3:43PM EST490.0062.4560.9065.050.00-10512641.84%
NFLX220318P005000002021-02-25 1:12PM EST500.0068.0465.5569.600.00-10115341.59%
NFLX220318P005100002021-02-17 12:36PM EST510.0073.2570.4573.950.00-62241.16%
NFLX220318P005200002021-02-25 1:46PM EST520.0079.5475.0579.200.00-23741.08%
NFLX220318P005300002021-02-25 1:46PM EST530.0084.8180.3084.800.00-25741.09%
NFLX220318P005400002021-02-18 12:46PM EST540.0086.1086.2089.950.00-7940.80%
NFLX220318P005500002021-02-17 12:19PM EST550.00103.5591.5597.050.00-152141.34%
NFLX220318P005600002021-02-17 12:14PM EST560.0098.7597.20101.00+1.45+1.49%13640.35%
NFLX220318P005700002021-02-17 12:16PM EST570.00102.05102.95106.95-4.55-4.27%11340.21%
NFLX220318P005800002021-02-17 12:22PM EST580.00113.55109.85117.000.00-81541.86%
NFLX220318P005900002021-02-17 12:14PM EST590.00119.20115.15120.800.00-81740.60%
NFLX220318P006000002021-02-04 3:32PM EST600.00120.30122.15126.750.00-21340.25%
NFLX220318P006100002020-11-17 10:03AM EST610.00169.95155.65157.900.00--150.77%
NFLX220318P006300002021-01-19 9:36AM EST630.00170.20146.15148.850.00-2540.75%
NFLX220318P006400002021-01-21 12:31PM EST640.00137.90152.15154.500.00-7940.01%
NFLX220318P006500002021-02-11 11:32AM EST650.00153.05156.20161.400.00-1139.77%
NFLX220318P006600002021-01-19 9:37AM EST660.00191.90167.60170.700.00--240.61%
NFLX220318P006700002020-12-18 6:16PM EST670.00204.70205.35207.650.00--853.70%
NFLX220318P006800002021-01-12 12:50PM EST680.00220.000.000.000.00-250.00%
NFLX220318P007000002020-12-18 2:41PM EST700.00210.75230.00232.350.00-2054.55%
NFLX220318P007200002021-01-21 12:31PM EST720.00195.25212.85215.250.00-2239.21%
NFLX220318P007400002021-01-22 3:40PM EST740.00212.85229.10231.750.00-2139.15%
NFLX220318P007600002021-01-19 10:02AM EST760.00281.45246.10249.500.00--439.61%
NFLX220318P008000002020-12-18 2:47PM EST800.00293.45317.20319.600.00-2857.75%
NFLX220318P009000002020-12-28 12:18PM EST900.00392.45385.00393.500.00--151.94%
NFLX220318P009500002020-12-17 2:36PM EST950.00428.45454.15462.500.00--163.21%
NFLX220318P010000002021-01-06 11:19AM EST1,000.00495.56450.50460.500.00-330.00%
NFLX220318P010500002021-01-11 9:45AM EST1,050.00549.70491.15496.350.00-140.00%