Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
516.59+5.79 (+1.13%)
As of 09:31AM EST. Market open.
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220414C003400002021-12-17 10:57AM EST340.00253.550.000.000.00-260.00%
NFLX220414C003700002021-12-17 11:27AM EST370.00225.000.000.000.00-220.00%
NFLX220414C004300002022-01-18 11:32AM EST430.0092.750.000.000.00-130.00%
NFLX220414C004400002022-01-18 2:05PM EST440.0083.080.000.000.00-260.00%
NFLX220414C004500002021-12-23 9:50AM EST450.00165.970.000.000.00-110.00%
NFLX220414C004700002022-01-18 1:59PM EST470.0060.300.000.000.00-12140.00%
NFLX220414C004800002022-01-14 3:27PM EST480.0069.830.000.000.00-480.00%
NFLX220414C004900002022-01-18 2:18PM EST490.0047.990.000.000.00-780.00%
NFLX220414C005000002022-01-18 3:36PM EST500.0042.170.000.000.00-32430.00%
NFLX220414C005100002022-01-18 3:49PM EST510.0036.900.000.000.00-15210.00%
NFLX220414C005200002022-01-18 3:58PM EST520.0032.500.000.000.00-31810.39%
NFLX220414C005300002022-01-18 3:44PM EST530.0028.000.000.000.00-321471.56%
NFLX220414C005400002022-01-18 3:49PM EST540.0024.000.000.000.00-101781.56%
NFLX220414C005500002022-01-18 3:44PM EST550.0020.000.000.000.00-451453.13%
NFLX220414C005600002022-01-18 3:54PM EST560.0017.790.000.000.00-13583.13%
NFLX220414C005700002022-01-18 3:41PM EST570.0014.800.000.000.00-121933.13%
NFLX220414C005800002022-01-18 1:51PM EST580.0012.300.000.000.00-16696.25%
NFLX220414C005900002022-01-18 3:44PM EST590.0010.370.000.000.00-66176.25%
NFLX220414C006000002022-01-18 3:44PM EST600.008.720.000.000.00-786036.25%
NFLX220414C006100002022-01-18 3:49PM EST610.007.520.000.000.00-232446.25%
NFLX220414C006200002022-01-18 3:53PM EST620.006.350.000.000.00-293836.25%
NFLX220414C006300002022-01-18 12:59PM EST630.005.350.000.000.00-21376.25%
NFLX220414C006400002022-01-18 12:59PM EST640.004.530.000.000.00-21246.25%
NFLX220414C006500002022-01-18 3:53PM EST650.004.000.000.000.00-1612412.50%
NFLX220414C006600002022-01-18 3:25PM EST660.003.150.000.000.00-710612.50%
NFLX220414C006700002022-01-18 3:36PM EST670.002.710.000.000.00-222212.50%
NFLX220414C006800002022-01-18 1:00PM EST680.002.300.000.000.00-16512.50%
NFLX220414C006900002022-01-18 12:55PM EST690.002.050.000.000.00-43412.50%
NFLX220414C007000002022-01-18 1:28PM EST700.001.690.000.000.00-413212.50%
NFLX220414C007100002022-01-14 3:59PM EST710.001.950.000.000.00-43012.50%
NFLX220414C007200002022-01-13 2:52PM EST720.001.610.000.000.00-15612.50%
NFLX220414C007300002022-01-14 3:01PM EST730.001.400.000.000.00-11412.50%
NFLX220414C007400002022-01-04 10:25AM EST740.004.550.000.000.00-11212.50%
NFLX220414C007500002022-01-18 9:33AM EST750.001.230.000.000.00-27812.50%
NFLX220414C007600002022-01-18 3:24PM EST760.000.700.000.000.00-11412.50%
NFLX220414C007700002022-01-12 12:09PM EST770.000.990.000.000.00-41412.50%
NFLX220414C007800002022-01-03 1:18PM EST780.002.710.000.000.00-1312.50%
NFLX220414C007900002022-01-18 3:06PM EST790.000.490.000.000.00-12812.50%
NFLX220414C008000002022-01-11 3:46PM EST800.000.690.000.000.00-24712.50%
NFLX220414C008100002022-01-03 10:40AM EST810.001.740.000.000.00-2512.50%
NFLX220414C008200002021-12-23 2:56PM EST820.002.470.000.000.00-5612.50%
NFLX220414C008300002021-12-10 11:35AM EST830.003.250.200.880.00-1945.98%
NFLX220414C008400002021-12-10 10:58AM EST840.002.910.150.820.00-3946.46%
NFLX220414C008500002022-01-07 1:17PM EST850.000.820.000.000.00-19725.00%
NFLX220414C008600002022-01-18 12:10AM EST860.000.400.000.000.00--225.00%
NFLX220414C008700002022-01-12 10:09AM EST870.000.330.000.000.00-1825.00%
NFLX220414C008800002021-12-13 9:32AM EST880.001.740.040.470.00-11646.56%
NFLX220414C008900002021-12-13 9:32AM EST890.001.540.010.430.00-11246.88%
NFLX220414C009000002022-01-12 12:58PM EST900.000.200.000.000.00-173825.00%
NFLX220414C009100002022-01-03 10:04AM EST910.000.600.000.000.00-7825.00%
NFLX220414C009300002021-12-27 9:30AM EST930.000.650.000.000.00--225.00%
NFLX220414C009400002022-01-07 12:51PM EST940.000.230.000.000.00-1825.00%
NFLX220414C009500002021-12-22 1:36PM EST950.000.900.000.000.00-1225.00%
NFLX220414C009600002021-12-21 3:02PM EST960.000.550.000.000.00-1125.00%
NFLX220414C009700002022-01-18 12:10AM EST970.000.210.000.000.00-1125.00%
NFLX220414C009900002021-12-22 1:37PM EST990.000.480.000.000.00--125.00%
NFLX220414C010000002022-01-07 10:46AM EST1,000.000.160.000.000.00-51425.00%
NFLX220414C010800002021-12-15 1:25PM EST1,080.000.420.000.310.00--154.49%
NFLX220414C011000002021-12-22 9:53AM EST1,100.000.260.000.000.00-1225.00%
NFLX220414C011200002021-12-10 3:13PM EST1,120.000.240.000.230.00-1355.27%
NFLX220414C011400002022-01-14 3:07PM EST1,140.000.050.000.000.00-13925.00%
NFLX220414C011600002021-12-28 9:30AM EST1,160.000.270.000.000.00-43025.00%
NFLX220414C011800002021-12-22 9:37AM EST1,180.000.230.000.000.00--125.00%
NFLX220414C012000002022-01-06 10:31AM EST1,200.000.080.000.000.00-312525.00%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220414P003400002022-01-18 2:55PM EST340.002.050.000.000.00-9222512.50%
NFLX220414P003500002022-01-13 3:30PM EST350.002.190.000.000.00-15112.50%
NFLX220414P003600002022-01-18 11:29AM EST360.003.050.000.000.00-85912.50%
NFLX220414P003700002022-01-03 3:13PM EST370.001.240.000.000.00-22612.50%
NFLX220414P003800002022-01-18 3:00PM EST380.004.100.000.000.00-26012.50%
NFLX220414P003900002022-01-14 3:20PM EST390.003.600.000.000.00-31912.50%
NFLX220414P004000002022-01-13 3:52PM EST400.005.160.000.000.00-112912.50%
NFLX220414P004100002022-01-18 3:36PM EST410.007.150.000.000.00-1812612.50%
NFLX220414P004200002022-01-14 3:58PM EST420.006.520.000.000.00-7256.25%
NFLX220414P004300002022-01-18 11:34AM EST430.009.950.000.000.00-15186.25%
NFLX220414P004400002022-01-18 11:34AM EST440.0011.700.000.000.00-23696.25%
NFLX220414P004500002022-01-18 3:59PM EST450.0014.100.000.000.00-29716.25%
NFLX220414P004600002022-01-18 3:53PM EST460.0016.500.000.000.00-461516.25%
NFLX220414P004700002022-01-18 3:42PM EST470.0019.550.000.000.00-371033.13%
NFLX220414P004800002022-01-18 3:55PM EST480.0022.880.000.000.00-621123.13%
NFLX220414P004900002022-01-18 3:15PM EST490.0026.300.000.000.00-211123.13%
NFLX220414P005000002022-01-18 3:53PM EST500.0030.500.000.000.00-1508931.56%
NFLX220414P005100002022-01-18 3:53PM EST510.0035.500.000.000.00-294200.78%
NFLX220414P005200002022-01-18 3:48PM EST520.0040.750.000.000.00-532080.00%
NFLX220414P005300002022-01-18 3:47PM EST530.0046.700.000.000.00-603400.00%
NFLX220414P005400002022-01-18 3:41PM EST540.0052.500.000.000.00-281360.00%
NFLX220414P005500002022-01-18 3:42PM EST550.0059.190.000.000.00-62620.00%
NFLX220414P005600002022-01-18 10:54AM EST560.0062.430.000.000.00-21580.00%
NFLX220414P005700002022-01-18 10:17AM EST570.0066.790.000.000.00-101210.00%
NFLX220414P005800002022-01-18 3:42PM EST580.0081.600.000.000.00-223280.00%
NFLX220414P005900002022-01-14 2:12PM EST590.0084.010.000.000.00-362080.00%
NFLX220414P006000002022-01-18 11:51AM EST600.0093.850.000.000.00-141830.00%
NFLX220414P006100002022-01-18 10:44AM EST610.00101.080.000.000.00-1820.00%
NFLX220414P006200002022-01-11 2:44PM EST620.0090.290.000.000.00-21030.00%
NFLX220414P006300002022-01-12 11:24AM EST630.00103.700.000.000.00-1350.00%
NFLX220414P006400002022-01-12 1:55PM EST640.00109.160.000.000.00-2310.00%
NFLX220414P006500002022-01-06 9:56AM EST650.00107.330.000.000.00-2440.00%
NFLX220414P006600002022-01-07 11:21AM EST660.00123.550.000.000.00-1300.00%
NFLX220414P006700002022-01-18 12:55PM EST670.00160.780.000.000.00-7580.00%
NFLX220414P006800002022-01-18 12:55PM EST680.00170.340.000.000.00-1310.00%
NFLX220414P006900002022-01-04 11:30AM EST690.00112.980.000.000.00-130.00%
NFLX220414P007000002022-01-18 3:56PM EST700.00189.860.000.000.00-4210.00%
NFLX220414P007100002022-01-14 12:02PM EST710.00193.370.000.000.00-1100.00%
NFLX220414P007200002022-01-14 12:02PM EST720.00203.150.000.000.00-190.00%
NFLX220414P007400002021-11-30 12:49PM EST740.00110.15131.05135.600.00--40.00%
NFLX220414P007500002022-01-18 9:39AM EST750.00235.560.000.000.00-150.00%
NFLX220414P008100002021-12-27 11:25AM EST810.00198.940.000.000.00--500.00%
NFLX220414P008400002022-01-18 12:11AM EST840.00299.600.000.000.00-33320.00%