Singapore markets close in 1 hour 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
502.11-7.53 (-1.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C001550002020-07-29 11:39AM EDT155.00343.500.000.000.00-200.00%
NFLX220617C001600002020-07-16 3:13PM EDT160.00375.800.000.000.00-300.00%
NFLX220617C001650002020-07-08 3:17PM EDT165.00347.600.000.000.00-200.00%
NFLX220617C001700002020-07-23 3:34PM EDT170.00316.000.000.000.00-100.00%
NFLX220617C001750002020-07-13 9:51AM EDT175.00401.900.000.000.00-100.00%
NFLX220617C001800002020-07-17 11:40AM EDT180.00326.150.000.000.00-200.00%
NFLX220617C001850002020-07-14 11:41AM EDT185.00344.300.000.000.00-200.00%
NFLX220617C001900002020-07-30 2:29PM EDT190.00307.000.000.000.00-100.00%
NFLX220617C001950002020-07-09 2:47PM EDT195.00323.600.000.000.00-200.00%
NFLX220617C002000002020-07-17 9:44AM EDT200.00304.500.000.000.00-200.00%
NFLX220617C002100002020-06-16 3:30PM EDT210.00242.74328.50337.800.00-1681.60%
NFLX220617C002200002020-07-07 3:49PM EDT220.00290.150.000.000.00-1000.00%
NFLX220617C002300002020-07-17 10:59AM EDT230.00285.750.000.000.00-100.00%
NFLX220617C002400002020-07-17 12:11PM EDT240.00271.070.000.000.00-100.00%
NFLX220617C002500002020-07-29 3:59PM EDT250.00257.860.000.000.00-100.00%
NFLX220617C002600002020-07-21 10:14AM EDT260.00262.940.000.000.00-400.00%
NFLX220617C002700002020-07-22 10:22AM EDT270.00251.800.000.000.00-200.00%
NFLX220617C002800002020-07-24 1:07PM EDT280.00230.000.000.000.00-100.00%
NFLX220617C002900002020-06-24 1:00PM EDT290.00205.00220.60227.100.00-1138.43%
NFLX220617C003000002020-08-04 12:38PM EDT300.00236.700.000.000.00-300.00%
NFLX220617C003100002020-07-22 12:18PM EDT310.00223.300.000.000.00-200.00%
NFLX220617C003200002020-08-05 3:45PM EDT320.00221.000.000.000.00-100.00%
NFLX220617C003300002020-07-29 11:04AM EDT330.00205.800.000.000.00-100.00%
NFLX220617C003400002020-07-17 10:17AM EDT340.00202.450.000.000.00-100.00%
NFLX220617C003500002020-08-03 12:28PM EDT350.00198.550.000.000.00-200.00%
NFLX220617C003600002020-08-04 12:23PM EDT360.00195.200.000.000.00-200.00%
NFLX220617C003700002020-07-27 11:51AM EDT370.00177.700.000.000.00-100.00%
NFLX220617C003800002020-07-24 2:48PM EDT380.00167.500.000.000.00-200.00%
NFLX220617C003900002020-07-31 1:47PM EDT390.00163.000.000.000.00-100.00%
NFLX220617C004000002020-08-04 3:44PM EDT400.00174.310.000.000.00-100.00%
NFLX220617C004100002020-08-03 11:39AM EDT410.00160.000.000.000.00-400.00%
NFLX220617C004200002020-07-24 9:54AM EDT420.00143.560.000.000.00-100.00%
NFLX220617C004300002020-07-24 9:36AM EDT430.00137.500.000.000.00-100.00%
NFLX220617C004400002020-07-27 9:42AM EDT440.00139.700.000.000.00-100.00%
NFLX220617C004500002020-08-04 3:44PM EDT450.00147.530.000.000.00-400.00%
NFLX220617C004600002020-07-29 1:58PM EDT460.00142.140.000.000.00-100.00%
NFLX220617C004700002020-08-05 11:53AM EDT470.00134.850.000.000.00-100.00%
NFLX220617C004800002020-08-03 2:43PM EDT480.00125.000.000.000.00-100.00%
NFLX220617C004900002020-08-03 11:11AM EDT490.00119.650.000.000.00-300.00%
NFLX220617C005000002020-08-05 1:39PM EDT500.00123.000.000.000.00-1400.00%
NFLX220617C005200002020-08-04 11:57AM EDT520.00114.160.000.000.00-500.78%
NFLX220617C005400002020-08-05 10:08AM EDT540.00108.050.000.000.00-101.56%
NFLX220617C005500002020-08-05 10:46AM EDT550.00102.990.000.000.00-101.56%
NFLX220617C005600002020-07-31 11:18AM EDT560.0092.600.000.000.00-601.56%
NFLX220617C005700002020-08-04 11:57AM EDT570.0095.600.000.000.00-201.56%
NFLX220617C005800002020-08-03 1:14PM EDT580.0088.730.000.000.00-101.56%
NFLX220617C005900002020-07-23 3:21PM EDT590.0077.380.000.000.00-303.13%
NFLX220617C006000002020-07-30 3:20PM EDT600.0078.500.000.000.00-103.13%
NFLX220617C006100002020-07-28 3:03PM EDT610.0074.150.000.000.00-103.13%
NFLX220617C006200002020-07-27 3:13PM EDT620.0077.300.000.000.00-203.13%
NFLX220617C006300002020-07-27 3:15PM EDT630.0077.010.000.000.00-203.13%
NFLX220617C006400002020-08-04 10:28AM EDT640.0074.280.000.000.00-303.13%
NFLX220617C006500002020-08-03 2:06PM EDT650.0071.210.000.000.00-203.13%
NFLX220617C006600002020-08-04 10:28AM EDT660.0068.960.000.000.00-303.13%
NFLX220617C006700002020-07-28 3:51PM EDT670.0060.000.000.000.00-203.13%
NFLX220617C006800002020-07-23 3:35PM EDT680.0055.850.000.000.00-203.13%
NFLX220617C006900002020-07-31 3:53PM EDT690.0053.850.000.000.00-503.13%
NFLX220617C007000002020-08-04 1:14PM EDT700.0059.400.000.000.00-106.25%
NFLX220617C007100002020-07-29 1:29PM EDT710.0052.200.000.000.00-106.25%
NFLX220617C007200002020-07-17 10:09AM EDT720.0058.000.000.000.00-106.25%
NFLX220617C007300002020-07-15 2:01PM EDT730.0067.380.000.000.00-206.25%
NFLX220617C007400002020-06-22 3:01PM EDT740.0039.2847.0554.400.00-18843.38%
NFLX220617C007500002020-08-05 3:41PM EDT750.0050.000.000.000.00-206.25%
NFLX220617C007600002020-07-23 12:47PM EDT760.0043.800.000.000.00-106.25%
NFLX220617C007700002020-07-20 12:35PM EDT770.0049.200.000.000.00-106.25%
NFLX220617C007800002020-07-22 12:50PM EDT780.0044.960.000.000.00-106.25%
NFLX220617C007900002020-08-03 3:25PM EDT790.0040.500.000.000.00-206.25%
NFLX220617C008000002020-08-05 3:05PM EDT800.0044.000.000.000.00-206.25%
NFLX220617C008100002020-07-31 2:47PM EDT810.0034.600.000.000.00-106.25%
NFLX220617C008200002020-08-05 11:28AM EDT820.0039.510.000.000.00-106.25%
NFLX220617C008300002020-08-03 9:37AM EDT830.0033.500.000.000.00-206.25%
NFLX220617C008400002020-07-17 10:25AM EDT840.0038.300.000.000.00--06.25%
NFLX220617C008600002020-07-24 10:55AM EDT860.0031.480.000.000.00-106.25%
NFLX220617C008800002020-08-03 1:50PM EDT880.0030.500.000.000.00-406.25%
NFLX220617C009000002020-08-04 11:59AM EDT900.0031.000.000.000.00-406.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P001550002020-07-31 3:24PM EDT155.004.930.000.000.00-1012.50%
NFLX220617P001600002020-07-13 2:06PM EDT160.006.080.000.000.00-6012.50%
NFLX220617P001650002020-07-28 12:11PM EDT165.006.980.000.000.00-2012.50%
NFLX220617P001700002020-07-22 10:11AM EDT170.008.650.000.000.00-3012.50%
NFLX220617P001750002020-07-16 12:10PM EDT175.008.840.000.000.00-12012.50%
NFLX220617P001800002020-07-27 1:03PM EDT180.008.290.000.000.00-1012.50%
NFLX220617P001850002020-07-17 12:09PM EDT185.0012.120.000.000.00-1012.50%
NFLX220617P001900002020-07-20 9:51AM EDT190.0010.350.000.000.00-10012.50%
NFLX220617P001950002020-07-21 1:13PM EDT195.0011.260.000.000.00-1012.50%
NFLX220617P002000002020-08-04 3:51PM EDT200.008.790.000.000.00-7012.50%
NFLX220617P002100002020-07-24 11:29AM EDT210.0012.970.000.000.00-2012.50%
NFLX220617P002200002020-07-22 10:25AM EDT220.0016.100.000.000.00-3012.50%
NFLX220617P002300002020-07-31 3:16PM EDT230.0013.320.000.000.00-2012.50%
NFLX220617P002400002020-08-04 10:37AM EDT240.0015.890.000.000.00-2012.50%
NFLX220617P002500002020-08-04 2:41PM EDT250.0017.030.000.000.00-4012.50%
NFLX220617P002600002020-07-30 12:50PM EDT260.0020.250.000.000.00-2012.50%
NFLX220617P002700002020-07-31 3:24PM EDT270.0022.360.000.000.00-106.25%
NFLX220617P002800002020-07-27 1:33PM EDT280.0026.000.000.000.00-106.25%
NFLX220617P002900002020-08-04 10:07AM EDT290.0026.600.000.000.00-506.25%
NFLX220617P003000002020-08-03 3:27PM EDT300.0028.500.000.000.00-1306.25%
NFLX220617P003100002020-08-03 9:55AM EDT310.0032.180.000.000.00-106.25%
NFLX220617P003200002020-07-27 3:52PM EDT320.0036.460.000.000.00-106.25%
NFLX220617P003300002020-07-24 2:59PM EDT330.0043.650.000.000.00-206.25%
NFLX220617P003400002020-08-05 11:55AM EDT340.0041.250.000.000.00-106.25%
NFLX220617P003500002020-07-31 3:17PM EDT350.0044.500.000.000.00-106.25%
NFLX220617P003600002020-08-04 11:57AM EDT360.0047.350.000.000.00-7306.25%
NFLX220617P003700002020-08-05 11:55AM EDT370.0051.700.000.000.00-103.13%
NFLX220617P003800002020-08-05 11:55AM EDT380.0055.500.000.000.00-103.13%
NFLX220617P003900002020-08-05 11:55AM EDT390.0059.400.000.000.00-103.13%
NFLX220617P004000002020-08-05 11:55AM EDT400.0063.500.000.000.00-103.13%
NFLX220617P004100002020-07-27 2:11PM EDT410.0072.010.000.000.00-503.13%
NFLX220617P004200002020-08-05 12:20PM EDT420.0071.750.000.000.00-503.13%
NFLX220617P004300002020-08-05 12:20PM EDT430.0076.250.000.000.00-403.13%
NFLX220617P004400002020-08-05 12:20PM EDT440.0080.950.000.000.00-501.56%
NFLX220617P004500002020-08-05 12:20PM EDT450.0085.800.000.000.00-401.56%
NFLX220617P004600002020-07-31 11:21AM EDT460.0095.500.000.000.00-601.56%
NFLX220617P004700002020-07-31 11:41AM EDT470.00100.400.000.000.00-600.78%
NFLX220617P004800002020-07-31 11:29AM EDT480.00106.000.000.000.00-600.78%
NFLX220617P004900002020-08-03 11:11AM EDT490.00108.300.000.000.00-200.39%
NFLX220617P005000002020-08-04 1:17PM EDT500.00113.990.000.000.00-100.10%
NFLX220617P005200002020-08-04 1:10PM EDT520.00122.200.000.000.00-15100.00%
NFLX220617P005400002020-07-20 12:21PM EDT540.00148.350.000.000.00-1000.00%
NFLX220617P005500002020-08-04 1:15PM EDT550.00141.000.000.000.00-100.00%
NFLX220617P005600002020-07-10 11:56AM EDT560.00141.740.000.000.00-100.00%
NFLX220617P005700002020-07-20 12:21PM EDT570.00167.850.000.000.00-800.00%
NFLX220617P005800002020-07-31 12:36PM EDT580.00168.950.000.000.00-4500.00%
NFLX220617P005900002020-07-27 1:12PM EDT590.00176.850.000.000.00-400.00%
NFLX220617P006000002020-07-24 12:29PM EDT600.00191.000.000.000.00-100.00%
NFLX220617P006100002020-07-29 12:52PM EDT610.00194.800.000.000.00-200.00%
NFLX220617P006200002020-07-28 10:51AM EDT620.00198.200.000.000.00-200.00%
NFLX220617P006300002020-07-20 11:01AM EDT630.00208.550.000.000.00-2400.00%
NFLX220617P006400002020-07-27 1:13PM EDT640.00212.050.000.000.00-400.00%
NFLX220617P006500002020-07-20 12:24PM EDT650.00223.950.000.000.00-600.00%
NFLX220617P006600002020-07-14 12:19PM EDT660.00218.500.000.000.00-400.00%
NFLX220617P006700002020-07-16 12:05PM EDT670.00228.150.000.000.00-600.00%
NFLX220617P006800002020-07-20 11:08AM EDT680.00246.250.000.000.00-2400.00%
NFLX220617P006900002020-07-20 11:12AM EDT690.00252.750.000.000.00-200.00%
NFLX220617P007000002020-07-22 1:38PM EDT700.00263.800.000.000.00-200.00%
NFLX220617P007100002020-07-14 12:16PM EDT710.00256.350.000.000.00-5000.00%
NFLX220617P007200002020-07-14 12:17PM EDT720.00263.250.000.000.00-200.00%
NFLX220617P007300002020-07-17 9:59AM EDT730.00285.650.000.000.00-200.00%
NFLX220617P007400002020-07-07 3:43PM EDT740.00287.700.000.000.00--00.00%
NFLX220617P007500002020-07-22 10:27AM EDT750.00300.950.000.000.00-200.00%
NFLX220617P007600002020-07-20 11:48AM EDT760.00311.550.000.000.00-200.00%
NFLX220617P007700002020-07-20 10:57AM EDT770.00317.900.000.000.00-200.00%
NFLX220617P007800002020-07-09 10:14AM EDT780.00315.450.000.000.00-200.00%
NFLX220617P007900002020-07-15 2:53PM EDT790.00316.250.000.000.00-600.00%
NFLX220617P008000002020-08-04 10:02AM EDT800.00329.000.000.000.00-100.00%
NFLX220617P008200002020-07-14 11:28AM EDT820.00350.550.000.000.00-200.00%
NFLX220617P008300002020-07-16 11:17AM EDT830.00356.450.000.000.00-200.00%
NFLX220617P008800002020-07-17 11:30AM EDT880.00415.300.000.000.00--00.00%