Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
493.37+6.71 (+1.38%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318C002000002021-05-03 12:50PM EDT200.00309.00291.15301.000.00-1156.81%
NFLX220318C002400002021-04-29 12:25PM EDT240.00265.55252.85262.000.00--350.53%
NFLX220318C002500002021-04-22 1:02PM EDT250.00259.05246.15252.500.00-5652.54%
NFLX220318C002700002021-05-03 10:39AM EDT270.00249.90224.10233.400.00-1454.68%
NFLX220318C002900002021-05-07 11:24AM EDT290.00222.85208.30211.650.00-2246.75%
NFLX220318C003000002021-05-13 3:26PM EDT300.00196.50199.05202.40+0.75+0.38%3945.48%
NFLX220318C003100002021-05-11 11:14AM EDT310.00186.95189.90193.250.00-2244.30%
NFLX220318C003200002021-03-08 4:06PM EDT320.00195.00230.50240.500.00-11192.03%
NFLX220318C003300002021-02-17 12:25PM EDT330.00232.85193.75201.800.00-1764.46%
NFLX220318C003400002021-04-27 12:29PM EDT340.00177.80163.55166.450.00-1241.14%
NFLX220318C003500002021-05-11 1:16PM EDT350.00156.80154.95157.800.00-25640.23%
NFLX220318C003600002021-05-11 1:11PM EDT360.00148.90146.25149.300.00-101639.38%
NFLX220318C003700002021-05-14 11:15AM EDT370.00138.65138.10141.20-1.85-1.32%3438.78%
NFLX220318C003800002021-05-11 1:10PM EDT380.00132.65130.15133.150.00-21938.09%
NFLX220318C003900002021-05-14 11:15AM EDT390.00123.00122.45125.45+5.85+4.99%34037.56%
NFLX220318C004000002021-05-12 3:12PM EDT400.00109.80115.00117.950.00-213237.05%
NFLX220318C004100002021-05-12 3:12PM EDT410.00105.00107.80110.70+2.20+2.14%12336.58%
NFLX220318C004200002021-05-07 11:55AM EDT420.00112.45101.15103.700.00-1212336.15%
NFLX220318C004300002021-05-07 12:44PM EDT430.00102.7094.2596.800.00-404335.63%
NFLX220318C004400002021-05-07 11:16AM EDT440.0099.6088.1090.550.00-207735.40%
NFLX220318C004500002021-05-10 2:15PM EDT450.0081.2078.6584.400.00-19635.07%
NFLX220318C004600002021-05-07 1:39PM EDT460.0083.1076.1578.450.00-146134.72%
NFLX220318C004700002021-05-11 9:48AM EDT470.0069.9070.6573.000.00-22334.52%
NFLX220318C004800002021-05-11 2:53PM EDT480.0068.8565.3067.600.00-63334.21%
NFLX220318C004900002021-05-12 2:38PM EDT490.0058.6860.4562.700.00-35334.04%
NFLX220318C005000002021-05-14 2:46PM EDT500.0056.1055.6558.00+2.70+5.06%138433.84%
NFLX220318C005100002021-05-12 11:51AM EDT510.0049.7551.3053.300.00-214733.50%
NFLX220318C005200002021-05-12 2:38PM EDT520.0046.0347.3548.900.00-223033.19%
NFLX220318C005300002021-05-13 12:24PM EDT530.0044.3543.6045.30+2.00+4.72%111033.20%
NFLX220318C005400002021-05-14 3:46PM EDT540.0040.5539.9541.40+0.95+2.40%64532.90%
NFLX220318C005500002021-05-14 2:25PM EDT550.0036.1536.6538.35-1.25-3.34%15332.96%
NFLX220318C005600002021-05-14 2:25PM EDT560.0033.1533.5035.30+3.15+10.50%13232.90%
NFLX220318C005700002021-05-14 3:39PM EDT570.0030.8326.8032.25+0.78+2.60%910432.72%
NFLX220318C005800002021-05-14 3:39PM EDT580.0028.1727.8529.20+0.67+2.44%19632.42%
NFLX220318C005900002021-05-10 3:38PM EDT590.0025.8021.9026.65+0.70+2.79%14332.30%
NFLX220318C006000002021-05-11 12:06PM EDT600.0023.2519.7524.300.00-131232.19%
NFLX220318C006100002021-05-14 2:25PM EDT610.0021.1021.3022.55+0.05+0.24%53632.36%
NFLX220318C006200002021-04-19 2:41PM EDT620.0019.0519.4520.650.00-13732.34%
NFLX220318C006300002021-05-14 9:44AM EDT630.0017.9017.8018.60-0.05-0.28%57332.11%
NFLX220318C006400002021-05-14 12:31PM EDT640.0016.3516.1516.85-5.45-25.00%82131.99%
NFLX220318C006500002021-05-14 12:13PM EDT650.0014.8514.8015.55-1.25-7.76%213732.10%
NFLX220318C006600002021-04-23 1:21PM EDT660.0012.9513.3514.40-7.20-35.73%14932.24%
NFLX220318C006700002021-05-12 2:44PM EDT670.0011.9512.2012.800.00-11731.94%
NFLX220318C006800002021-05-07 3:54PM EDT680.0011.2011.1011.650.00-118831.92%
NFLX220318C007000002021-05-10 3:53PM EDT700.009.206.859.750.00-190031.98%
NFLX220318C007200002021-05-07 11:24AM EDT720.009.855.458.100.00-460331.99%
NFLX220318C007400002021-05-13 12:52PM EDT740.006.654.456.850.00-125432.14%
NFLX220318C007500002021-05-10 12:21PM EDT750.006.585.906.550.00-133532.53%
NFLX220318C007600002021-04-27 2:53PM EDT760.008.053.605.800.00-88332.30%
NFLX220318C007800002021-05-10 2:09PM EDT780.005.052.935.10+0.43+9.31%12532.72%
NFLX220318C008000002021-05-13 1:44PM EDT800.004.122.534.20-0.08-1.90%141932.66%
NFLX220318C008200002021-05-14 10:47AM EDT820.003.382.083.55-1.94-36.47%144032.77%
NFLX220318C008400002021-05-11 12:46PM EDT840.003.251.553.300.00-16033.47%
NFLX220318C008500002021-05-10 2:15PM EDT850.004.041.403.100.00-126533.64%
NFLX220318C008600002021-04-28 12:25PM EDT860.003.562.422.830.00-111633.62%
NFLX220318C009000002021-05-10 3:53PM EDT900.003.121.812.210.00-340334.24%
NFLX220318C009500002021-05-07 9:33AM EDT950.001.561.281.630.00-234434.92%
NFLX220318C010000002021-05-06 3:31PM EDT1,000.001.050.931.280.00-157235.80%
NFLX220318C010500002021-05-11 2:28PM EDT1,050.000.870.691.030.00-255036.69%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318P002400002021-05-14 12:41PM EDT240.002.452.312.66+0.05+2.08%253146.35%
NFLX220318P002500002021-05-06 1:43PM EDT250.002.602.653.000.00-5024645.12%
NFLX220318P002600002021-05-07 10:01AM EDT260.002.803.003.400.00-214343.98%
NFLX220318P002700002021-04-28 2:17PM EDT270.003.253.453.850.00-112842.90%
NFLX220318P002800002021-04-22 10:58AM EDT280.004.153.954.350.00-15341.84%
NFLX220318P002900002021-05-03 10:16AM EDT290.004.054.654.900.00-234440.80%
NFLX220318P003000002021-05-05 12:43PM EDT300.005.135.305.700.00-181,12940.13%
NFLX220318P003100002021-05-11 9:30AM EDT310.007.056.106.400.00-123539.15%
NFLX220318P003200002021-05-10 9:30AM EDT320.006.156.857.300.00-112438.39%
NFLX220318P003300002021-05-14 12:01PM EDT330.008.358.008.40+0.78+10.30%5112937.77%
NFLX220318P003400002021-05-13 9:31AM EDT340.0010.209.209.650.00-111437.19%
NFLX220318P003500002021-05-14 3:53PM EDT350.0010.7010.6010.85-1.60-13.01%2921536.41%
NFLX220318P003600002021-05-06 10:18AM EDT360.0012.9512.0014.850.00-17538.35%
NFLX220318P003700002021-05-14 11:09AM EDT370.0014.2513.7516.800.00-2124337.87%
NFLX220318P003800002021-05-11 2:24PM EDT380.0017.1015.9018.95-0.30-1.72%155437.41%
NFLX220318P003900002021-05-12 12:30PM EDT390.0020.2518.0518.600.00-109634.76%
NFLX220318P004000002021-05-10 10:47AM EDT400.0023.0020.5521.100.00-392134.41%
NFLX220318P004100002021-05-05 10:28AM EDT410.0022.3523.1024.100.00-829834.27%
NFLX220318P004200002021-05-03 2:11PM EDT420.0023.7025.9530.050.00-76835.98%
NFLX220318P004300002021-05-03 10:14AM EDT430.0025.0529.3530.200.00-135233.52%
NFLX220318P004400002021-05-10 2:12PM EDT440.0034.7632.7037.100.00-294735.37%
NFLX220318P004500002021-05-07 11:01AM EDT450.0033.3736.5537.900.00-561533.18%
NFLX220318P004600002021-05-10 9:56AM EDT460.0043.1040.6545.25-1.20-2.71%122034.85%
NFLX220318P004700002021-05-07 10:09AM EDT470.0049.2145.1546.500.00-148732.73%
NFLX220318P004800002021-05-12 11:38AM EDT480.0053.8549.7051.300.00-126632.56%
NFLX220318P004900002021-05-12 11:25AM EDT490.0058.0554.5559.500.00-818034.16%
NFLX220318P005000002021-05-14 9:56AM EDT500.0063.9059.8564.95-1.10-1.69%240334.04%
NFLX220318P005100002021-05-10 1:44PM EDT510.0066.0565.5070.550.00-322633.86%
NFLX220318P005200002021-05-05 3:58PM EDT520.0074.4571.3072.450.00-213231.51%
NFLX220318P005300002021-05-14 1:26PM EDT530.0079.6577.2578.65-4.60-5.46%110831.40%
NFLX220318P005400002021-05-14 3:01PM EDT540.0085.3083.6089.00+2.20+2.65%1011133.47%
NFLX220318P005500002021-05-10 12:59PM EDT550.0089.7090.2091.550.00-2110831.04%
NFLX220318P005600002021-05-14 11:08AM EDT560.0098.9597.0098.50-1.85-1.84%49430.95%
NFLX220318P005700002021-05-14 10:44AM EDT570.00107.20104.15105.45+3.90+3.78%56230.73%
NFLX220318P005800002021-05-14 12:15PM EDT580.00113.15111.40113.00-3.30-2.83%64130.75%
NFLX220318P005900002021-05-10 12:57PM EDT590.00118.00115.00120.450.00-209530.58%
NFLX220318P006000002021-05-10 12:56PM EDT600.00125.15126.55128.150.00-145430.45%
NFLX220318P006100002021-05-12 3:14PM EDT610.00144.05134.55136.100.00-41830.36%
NFLX220318P006200002021-05-10 12:56PM EDT620.00140.90142.60144.250.00-22930.30%
NFLX220318P006300002021-05-11 11:15AM EDT630.00156.60150.90156.300.00-26232.89%
NFLX220318P006400002021-05-11 10:41AM EDT640.00166.35159.15164.400.00-21832.69%
NFLX220318P006500002021-05-07 11:01AM EDT650.00158.45167.70169.450.00-1017830.01%
NFLX220318P006600002021-05-03 9:39AM EDT660.00166.00176.40178.200.00-22129.99%
NFLX220318P006700002021-05-10 10:00AM EDT670.00185.05185.20190.550.00-24732.90%
NFLX220318P006800002021-05-07 12:08PM EDT680.00184.47194.05200.500.00-13633.83%
NFLX220318P007000002021-05-13 10:38AM EDT700.00218.43212.20214.000.00-310729.63%
NFLX220318P007200002021-04-30 11:17AM EDT720.00216.20230.60232.650.00-203229.70%
NFLX220318P007400002021-04-30 11:14AM EDT740.00233.30249.40255.500.00-12734.45%
NFLX220318P007500002021-05-10 1:35PM EDT750.00259.10256.95264.950.00-3934.63%
NFLX220318P007600002021-04-30 11:04AM EDT760.00252.60268.35274.250.00-101034.60%
NFLX220318P007800002021-04-30 11:04AM EDT780.00271.40287.55293.250.00-41334.83%
NFLX220318P008000002021-04-06 1:24PM EDT800.00265.32301.60304.650.00-2500.00%
NFLX220318P008200002021-05-03 2:22PM EDT820.00313.75326.25329.600.00-2731.80%
NFLX220318P008400002021-03-18 2:50PM EDT840.00338.26299.55302.300.00--10.00%
NFLX220318P008500002021-05-10 1:43PM EDT850.00356.70355.65359.050.00-28932.33%
NFLX220318P008600002021-03-18 2:50PM EDT860.00357.17318.25321.200.00--10.00%
NFLX220318P009000002021-03-25 2:32PM EDT900.00404.84390.50400.500.00-230.00%
NFLX220318P009500002020-12-17 3:36PM EDT950.00428.45454.15462.500.00--143.95%
NFLX220318P010000002021-01-06 12:19PM EDT1,000.00495.56450.50460.500.00-330.00%
NFLX220318P010500002021-01-11 10:45AM EDT1,050.00549.70491.15496.350.00-140.00%