Singapore markets open in 5 hours 48 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.39-0.87 (-0.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C000100002021-09-22 9:30AM EDT10.00573.01580.90584.250.00-19190.82%
NFLX220617C000200002021-09-22 9:30AM EDT20.00562.37570.90574.250.00-14153.91%
NFLX220617C000300002021-09-22 9:30AM EDT30.00553.02560.90564.250.00-1275133.69%
NFLX220617C000400002021-09-22 3:54PM EDT40.00551.85550.90554.250.00-10289119.92%
NFLX220617C000500002021-08-25 12:12PM EDT50.00497.13540.95544.300.00-69115112.31%
NFLX220617C000600002021-09-22 9:30AM EDT60.00522.43531.05534.350.00-174107.03%
NFLX220617C000700002021-09-02 10:17AM EDT70.00524.28521.10524.400.00-128101.37%
NFLX220617C000800002021-08-25 10:52AM EDT80.00467.62511.15514.500.00-4997.07%
NFLX220617C001000002021-08-25 5:32PM EDT100.00432.55491.50494.600.00--290.87%
NFLX220617C001500002021-08-25 5:32PM EDT150.00361.39441.70445.050.00--174.39%
NFLX220617C001550002021-08-25 5:32PM EDT155.00380.35436.80440.100.00-13473.46%
NFLX220617C001600002021-08-25 5:32PM EDT160.00365.88431.85435.150.00-11572.27%
NFLX220617C001650002021-08-25 5:32PM EDT165.00320.50426.90430.250.00-22171.31%
NFLX220617C001700002021-09-15 3:54PM EDT170.00413.90421.95425.300.00-1970.15%
NFLX220617C001750002021-08-25 5:32PM EDT175.00421.93417.00420.350.00-12169.02%
NFLX220617C001800002021-08-25 5:32PM EDT180.00326.15412.25415.400.00-25068.65%
NFLX220617C001850002021-08-25 5:32PM EDT185.00339.35407.10410.450.00-4266.80%
NFLX220617C001900002021-08-25 5:32PM EDT190.00315.00402.20405.500.00-1565.88%
NFLX220617C001950002021-08-25 5:32PM EDT195.00324.51397.20400.550.00-5164.64%
NFLX220617C002000002021-09-02 11:30AM EDT200.00400.00392.25395.600.00-11063.59%
NFLX220617C002100002021-08-25 5:32PM EDT210.00299.25382.45385.750.00-1761.98%
NFLX220617C002200002021-08-25 5:32PM EDT220.00318.40372.55375.900.00-202060.10%
NFLX220617C002300002021-09-17 3:54PM EDT230.00358.80363.00366.050.00-1759.11%
NFLX220617C002400002021-08-26 11:58AM EDT240.00314.10353.20356.300.00-2557.67%
NFLX220617C002500002021-08-25 5:32PM EDT250.00244.10343.50346.500.00-101756.32%
NFLX220617C002600002021-08-25 5:32PM EDT260.00242.55333.75336.750.00-242254.93%
NFLX220617C002700002021-08-25 5:32PM EDT270.00262.58324.10326.650.00-21653.10%
NFLX220617C002800002021-09-17 3:54PM EDT280.00310.10314.30317.350.00-1252.33%
NFLX220617C002900002021-08-25 5:32PM EDT290.00239.60304.60307.650.00-1551.02%
NFLX220617C003000002021-09-20 11:08AM EDT300.00284.00295.10298.050.00-16050.08%
NFLX220617C003100002021-09-17 3:54PM EDT310.00281.35285.40288.450.00-1952.16%
NFLX220617C003200002021-09-10 3:25PM EDT320.00281.90275.90278.900.00-13750.85%
NFLX220617C003300002021-09-23 9:53AM EDT330.00271.68266.60268.800.00-36548.53%
NFLX220617C003400002021-09-01 3:56PM EDT340.00249.01256.90259.950.00-25848.43%
NFLX220617C003500002021-09-22 3:50PM EDT350.00250.75247.50250.550.00-27747.30%
NFLX220617C003600002021-09-07 12:27PM EDT360.00257.30238.40240.800.00-23745.61%
NFLX220617C003700002021-09-01 3:57PM EDT370.00221.35229.15231.550.00-22044.64%
NFLX220617C003800002021-09-23 12:12PM EDT380.00222.10220.05222.450.00-817743.81%
NFLX220617C003900002021-09-07 11:07AM EDT390.00230.16210.80213.900.00-112643.56%
NFLX220617C004000002021-09-20 12:16PM EDT400.00188.60202.05204.450.00-116742.16%
NFLX220617C004100002021-09-17 10:49AM EDT410.00187.45193.15195.650.00-19541.44%
NFLX220617C004200002021-09-22 2:15PM EDT420.00188.58184.55187.500.00-111841.27%
NFLX220617C004300002021-09-14 2:27PM EDT430.00165.00176.10178.700.00-716640.35%
NFLX220617C004400002021-09-23 11:03AM EDT440.00171.88168.00170.300.00-311739.72%
NFLX220617C004500002021-09-22 1:22PM EDT450.00162.45159.45162.100.00-238039.16%
NFLX220617C004600002021-09-13 10:45AM EDT460.00149.95151.70154.350.00-19638.84%
NFLX220617C004700002021-09-16 11:49AM EDT470.00134.60143.65146.150.00-1716638.08%
NFLX220617C004800002021-09-15 9:32AM EDT480.00127.86136.00138.650.00-214137.72%
NFLX220617C004900002021-09-17 11:50AM EDT490.00123.81128.75131.200.00-141437.27%
NFLX220617C005000002021-09-20 2:37PM EDT500.00107.05121.60123.450.00-81,89636.53%
NFLX220617C005200002021-09-20 12:38PM EDT520.0098.00108.05110.450.00-385136.27%
NFLX220617C005400002021-09-20 3:06PM EDT540.0084.0595.3596.850.00-872535.19%
NFLX220617C005500002021-09-23 11:12AM EDT550.0091.7089.6090.550.00-278034.76%
NFLX220617C005600002021-09-24 1:28PM EDT560.0082.1583.6585.60-4.85-5.57%245234.94%
NFLX220617C005700002021-09-21 10:37AM EDT570.0070.5078.0579.550.00-223534.42%
NFLX220617C005800002021-09-23 3:18PM EDT580.0075.0072.7574.400.00-140434.25%
NFLX220617C005900002021-09-24 10:55AM EDT590.0064.5067.8569.40-6.10-8.64%231034.05%
NFLX220617C006000002021-09-23 2:03PM EDT600.0065.7563.3564.500.00-433,33433.78%
NFLX220617C006100002021-09-23 11:24AM EDT610.0060.2558.9060.200.00-1531833.70%
NFLX220617C006200002021-09-23 2:01PM EDT620.0057.0554.6555.950.00-3651233.54%
NFLX220617C006300002021-09-24 10:59AM EDT630.0048.3650.1551.75-7.89-14.03%625233.29%
NFLX220617C006400002021-09-20 11:47AM EDT640.0043.9546.6048.250.00-756733.29%
NFLX220617C006500002021-09-23 3:21PM EDT650.0045.5043.5044.700.00-121,61233.16%
NFLX220617C006600002021-09-23 11:02AM EDT660.0043.0039.8041.250.00-726532.98%
NFLX220617C006700002021-09-21 1:36PM EDT670.0033.4036.7538.200.00-18022632.90%
NFLX220617C006800002021-09-22 1:30PM EDT680.0036.6034.5035.500.00-4030832.92%
NFLX220617C006900002021-09-21 2:24PM EDT690.0028.5331.7532.950.00-111232.92%
NFLX220617C007000002021-09-24 3:40PM EDT700.0029.6529.1030.55-2.70-8.35%11,74532.91%
NFLX220617C007100002021-09-23 10:56AM EDT710.0029.9527.1027.950.00-120432.71%
NFLX220617C007200002021-09-23 10:36AM EDT720.0027.7524.5025.800.00-142532.67%
NFLX220617C007300002021-09-22 11:09AM EDT730.0025.9022.5523.850.00-417532.66%
NFLX220617C007400002021-09-20 3:46PM EDT740.0019.7521.4022.050.00-112832.66%
NFLX220617C007500002021-09-24 10:40AM EDT750.0018.9019.1520.35-2.10-10.00%1045432.65%
NFLX220617C007600002021-09-20 12:52PM EDT760.0017.5017.9518.850.00-219032.68%
NFLX220617C007700002021-09-22 11:04AM EDT770.0019.4516.7017.250.00-111132.58%
NFLX220617C007800002021-09-16 1:00PM EDT780.0015.1015.4016.000.00-118132.65%
NFLX220617C007900002021-09-20 11:26AM EDT790.0014.7014.2514.950.00-419132.80%
NFLX220617C008000002021-09-20 3:57PM EDT800.0012.7813.1013.550.00-17673632.62%
NFLX220617C008100002021-09-20 1:28PM EDT810.0012.2712.1012.500.00-18332.63%
NFLX220617C008200002021-09-17 1:52PM EDT820.0011.0011.0011.550.00-333332.67%
NFLX220617C008300002021-09-22 11:04AM EDT830.0012.409.7510.650.00-124132.69%
NFLX220617C008400002021-09-22 10:55AM EDT840.0011.309.2510.000.00-314732.87%
NFLX220617C008500002021-09-22 11:40AM EDT850.0010.758.259.100.00-42,34532.77%
NFLX220617C008600002021-09-24 12:49PM EDT860.008.027.608.40-0.58-6.74%145732.80%
NFLX220617C008800002021-09-23 11:02AM EDT880.007.806.707.150.00-111632.86%
NFLX220617C009000002021-09-23 1:34PM EDT900.006.545.556.200.00-21,87633.06%
NFLX220617C009500002021-09-22 3:37PM EDT950.005.003.804.300.00-363,32833.44%
NFLX220617C010000002021-09-23 1:34PM EDT1,000.003.142.453.150.00-374634.09%
NFLX220617C010500002021-09-13 9:30AM EDT1,050.003.001.632.310.00-247234.66%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P000500002021-08-25 5:34PM EDT50.000.090.010.210.00-329103.91%
NFLX220617P000900002021-08-25 5:34PM EDT90.000.070.040.320.00-1182.81%
NFLX220617P001000002021-09-03 9:44AM EDT100.000.400.000.340.00-33334677.73%
NFLX220617P001500002021-09-01 11:57AM EDT150.001.970.060.580.00-57264.55%
NFLX220617P001550002021-09-03 10:17AM EDT155.000.500.090.610.00-7766663.67%
NFLX220617P001600002021-08-24 10:40AM EDT160.000.320.130.650.00-219663.04%
NFLX220617P001650002021-08-25 5:34PM EDT165.000.750.350.680.00-199063.75%
NFLX220617P001700002021-08-19 11:33AM EDT170.000.500.404.050.00-8231277.20%
NFLX220617P001750002021-08-19 10:46AM EDT175.000.700.002.420.00-43068.49%
NFLX220617P001800002021-08-19 11:43AM EDT180.002.020.004.050.00-356172.68%
NFLX220617P001850002021-08-25 5:34PM EDT185.001.040.280.800.00-11658.62%
NFLX220617P001900002021-09-01 11:57AM EDT190.002.740.310.830.00-39057.74%
NFLX220617P001950002021-08-25 5:34PM EDT195.001.310.350.870.00-104956.98%
NFLX220617P002000002021-09-08 12:01PM EDT200.000.850.530.900.00-514156.95%
NFLX220617P002100002021-08-25 5:34PM EDT210.001.340.470.990.00-1550454.69%
NFLX220617P002200002021-08-25 5:34PM EDT220.002.710.581.100.00-7542353.42%
NFLX220617P002300002021-08-25 5:34PM EDT230.001.860.721.240.00-514152.32%
NFLX220617P002400002021-08-31 10:59AM EDT240.001.610.881.400.00-145351.27%
NFLX220617P002500002021-09-17 10:01AM EDT250.001.501.061.590.00-3565450.28%
NFLX220617P002600002021-09-14 1:29PM EDT260.002.001.271.800.00-34150.65%
NFLX220617P002700002021-09-22 3:48PM EDT270.002.101.502.030.00-2513649.56%
NFLX220617P002800002021-09-07 2:21PM EDT280.002.071.752.280.00-244748.48%
NFLX220617P002900002021-09-22 3:46PM EDT290.002.782.032.570.00-2534847.49%
NFLX220617P003000002021-09-23 2:39PM EDT300.002.702.322.890.00-301,80546.52%
NFLX220617P003100002021-08-20 11:13AM EDT310.004.101.133.600.00-132546.55%
NFLX220617P003200002021-09-13 2:40PM EDT320.004.003.053.700.00-11,46844.82%
NFLX220617P003300002021-08-31 3:18PM EDT330.004.403.554.150.00-552543.96%
NFLX220617P003400002021-09-23 3:12PM EDT340.004.504.004.700.00-380243.22%
NFLX220617P003500002021-09-22 2:04PM EDT350.005.504.605.300.00-277742.49%
NFLX220617P003600002021-09-20 12:06PM EDT360.007.205.455.750.00-140641.40%
NFLX220617P003700002021-09-08 2:58PM EDT370.006.456.206.450.00-51,11540.67%
NFLX220617P003800002021-09-20 3:39PM EDT380.009.757.057.350.00-690040.16%
NFLX220617P003900002021-09-24 10:35AM EDT390.008.807.958.25+0.09+1.03%383539.52%
NFLX220617P004000002021-09-23 12:41PM EDT400.009.509.009.350.00-42,17339.03%
NFLX220617P004100002021-09-22 11:04AM EDT410.0011.4010.2010.500.00-164638.47%
NFLX220617P004200002021-09-22 1:09PM EDT420.0012.7011.5011.850.00-61,37838.02%
NFLX220617P004300002021-09-22 1:04PM EDT430.0014.2912.9513.350.00-61,02937.59%
NFLX220617P004400002021-09-24 3:13PM EDT440.0015.2214.4514.95-0.73-4.58%182737.14%
NFLX220617P004500002021-09-23 10:57AM EDT450.0017.1516.2016.800.00-14,17436.77%
NFLX220617P004600002021-09-24 12:23PM EDT460.0019.1518.2519.00+0.15+0.79%297536.57%
NFLX220617P004700002021-09-22 12:58PM EDT470.0021.8520.3020.900.00-62,19535.99%
NFLX220617P004800002021-09-24 12:19PM EDT480.0023.8522.5523.50+0.80+3.47%1074035.81%
NFLX220617P004900002021-09-24 3:06PM EDT490.0026.1524.5526.05-1.00-3.68%1571635.46%
NFLX220617P005000002021-09-24 1:31PM EDT500.0029.1127.2028.80-0.73-2.45%92,85935.11%
NFLX220617P005200002021-09-23 11:25AM EDT520.0035.6033.8534.750.00-31,37934.34%
NFLX220617P005400002021-09-24 10:20AM EDT540.0043.3841.0042.30+1.18+2.80%256934.01%
NFLX220617P005500002021-09-24 9:55AM EDT550.0047.1545.0545.90+0.25+0.53%162933.57%
NFLX220617P005600002021-09-21 11:51AM EDT560.0058.9049.2050.100.00-121233.32%
NFLX220617P005700002021-09-23 11:35AM EDT570.0055.1553.7554.700.00-122933.17%
NFLX220617P005800002021-09-24 2:38PM EDT580.0060.7057.7059.85+0.11+0.18%429133.17%
NFLX220617P005900002021-09-24 2:16PM EDT590.0065.3963.3064.60+0.79+1.22%812932.86%
NFLX220617P006000002021-09-24 12:52PM EDT600.0071.2568.5569.95+3.25+4.78%214232.72%
NFLX220617P006100002021-09-23 10:23AM EDT610.0073.3074.1075.350.00-17832.50%
NFLX220617P006200002021-09-23 10:56AM EDT620.0080.7080.0081.150.00-19132.36%
NFLX220617P006300002021-09-15 3:04PM EDT630.0093.5085.7087.400.00-111332.34%
NFLX220617P006400002021-09-10 10:58AM EDT640.0093.1592.3093.350.00-611232.05%
NFLX220617P006500002021-09-22 1:26PM EDT650.00101.3098.65100.000.00-221732.01%
NFLX220617P006600002021-09-13 12:50PM EDT660.00111.15104.40106.900.00-15032.00%
NFLX220617P006700002021-09-17 3:54PM EDT670.00117.70111.35113.650.00-16531.80%
NFLX220617P006800002021-09-21 2:00PM EDT680.00133.80119.20120.950.00-115131.80%
NFLX220617P006900002021-08-25 5:34PM EDT690.00179.45126.60128.300.00-110331.72%
NFLX220617P007000002021-09-17 11:52AM EDT700.00142.60133.25135.900.00-123231.69%
NFLX220617P007100002021-09-08 3:07PM EDT710.00135.75141.75143.750.00-36531.71%
NFLX220617P007200002021-09-16 11:37AM EDT720.00162.30149.80151.500.00-27931.58%
NFLX220617P007300002021-09-15 12:29PM EDT730.00170.60157.60159.650.00-2731.60%
NFLX220617P007400002021-09-23 2:02PM EDT740.00165.00164.95167.800.00-103331.53%
NFLX220617P007500002021-09-23 2:01PM EDT750.00172.85173.50176.000.00-417531.41%
NFLX220617P007600002021-09-16 2:19PM EDT760.00191.70182.55184.500.00-28931.41%
NFLX220617P007700002021-09-22 3:14PM EDT770.00193.85191.20193.100.00-42231.39%
NFLX220617P007800002021-09-22 3:14PM EDT780.00202.60199.90201.900.00-22931.45%
NFLX220617P007900002021-09-15 12:05PM EDT790.00223.20208.75210.650.00-33531.40%
NFLX220617P008000002021-09-07 11:07AM EDT800.00204.10216.90219.400.00-511231.27%
NFLX220617P008100002021-09-15 12:16PM EDT810.00240.95225.60228.500.00-2531.35%
NFLX220617P008200002021-09-15 12:17PM EDT820.00249.95235.65237.650.00-62531.42%
NFLX220617P008300002021-09-08 11:11AM EDT830.00238.15244.10246.600.00-45331.23%
NFLX220617P008400002021-09-07 10:44AM EDT840.00242.25253.00255.850.00-101231.25%
NFLX220617P008500002021-09-07 12:22PM EDT850.00249.20263.20265.300.00-45831.42%
NFLX220617P008600002021-09-15 12:29PM EDT860.00286.80271.60274.600.00-12031.38%
NFLX220617P008800002021-09-15 12:29PM EDT880.00305.85290.45293.500.00-23131.46%
NFLX220617P009000002021-09-07 11:39AM EDT900.00296.25309.50312.550.00-27231.52%
NFLX220617P009500002021-09-07 2:30PM EDT950.00344.10357.80360.800.00-21231.68%
NFLX220617P010000002021-08-25 5:34PM EDT1,000.00461.12407.10409.800.00-2232.18%
NFLX220617P010500002021-09-22 2:34PM EDT1,050.00457.00456.50459.200.00-2232.90%