Singapore markets close in 33 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
553.41+7.26 (+1.33%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C001550002021-01-28 1:33PM EST155.00398.100.000.000.00-100.00%
NFLX220617C001600002020-12-16 1:08PM EST160.00365.88337.70347.000.00-1160.00%
NFLX220617C001650002020-11-02 1:36PM EST165.00320.50338.00348.000.00-2220.00%
NFLX220617C001700002020-11-04 3:42PM EST170.00331.50328.00338.000.00-790.00%
NFLX220617C001750002021-01-20 2:26PM EST175.00421.93364.50374.500.00-1210.00%
NFLX220617C001800002020-07-17 10:40AM EST180.00326.15308.25316.200.00-2500.00%
NFLX220617C001850002020-10-14 10:22AM EST185.00383.41301.70310.000.00-110.00%
NFLX220617C001900002020-07-30 1:29PM EST190.00307.00339.25348.200.00-150.00%
NFLX220617C001950002020-09-08 8:47AM EST195.00324.51342.35351.200.00-510.00%
NFLX220617C002000002021-02-02 10:41AM EST200.00358.360.000.000.00-100.00%
NFLX220617C002100002021-01-20 9:30AM EST210.00360.00336.50340.100.00-280.00%
NFLX220617C002200002020-10-30 1:34PM EST220.00266.25277.50282.500.00-16100.00%
NFLX220617C002300002020-10-27 11:01AM EST230.00268.65263.20267.500.00-670.00%
NFLX220617C002400002020-10-21 1:59PM EST240.00269.91257.05265.500.00-270.00%
NFLX220617C002500002020-10-30 1:22PM EST250.00244.10250.75255.500.00-10170.00%
NFLX220617C002600002021-01-25 3:33PM EST260.00304.77298.50308.000.00-22550.87%
NFLX220617C002700002021-02-17 12:36PM EST270.00287.850.000.000.00-200.00%
NFLX220617C002800002020-10-16 10:47AM EST280.00282.00220.20227.350.00-120.00%
NFLX220617C002900002020-06-24 12:00PM EST290.00205.00220.60227.100.00-110.00%
NFLX220617C003000002021-01-21 3:38PM EST300.00295.00253.55257.650.00-15634.63%
NFLX220617C003100002021-02-02 3:10PM EST310.00257.000.000.000.00-500.00%
NFLX220617C003200002021-01-04 10:05AM EST320.00231.60237.05243.500.00-63939.30%
NFLX220617C003300002021-01-28 1:15PM EST330.00239.900.000.000.00-100.00%
NFLX220617C003400002021-02-24 11:56AM EST340.00234.330.000.000.00-400.00%
NFLX220617C003500002021-02-03 10:54AM EST350.00211.650.000.000.00-100.00%
NFLX220617C003600002020-12-17 9:40AM EST360.00206.00171.25174.050.00-2340.00%
NFLX220617C003700002020-11-23 9:55AM EST370.00156.90180.35183.550.00-1913.38%
NFLX220617C003800002021-01-08 10:15AM EST380.00167.70200.25203.600.00-116044.16%
NFLX220617C003900002021-01-28 11:53AM EST390.00193.000.000.000.00-100.00%
NFLX220617C004000002021-01-20 12:40PM EST400.00215.20177.60181.050.00-610938.61%
NFLX220617C004100002020-12-31 9:40AM EST410.00164.19166.80171.550.00-17137.03%
NFLX220617C004200002021-01-26 9:49AM EST420.00184.550.000.000.00-1300.00%
NFLX220617C004300002021-02-01 2:56PM EST430.00162.550.000.000.00-100.00%
NFLX220617C004400002021-01-22 10:15AM EST440.00180.95152.40155.800.00-15339.14%
NFLX220617C004500002021-02-24 11:55AM EST450.00157.800.000.000.00-100.00%
NFLX220617C004600002021-02-17 11:02AM EST460.00152.280.000.000.00-100.00%
NFLX220617C004700002021-02-16 10:41AM EST470.00153.510.000.000.00-100.00%
NFLX220617C004800002021-02-19 12:12PM EST480.00132.900.000.000.00-300.00%
NFLX220617C004900002021-02-22 9:30AM EST490.00115.000.000.000.00-100.00%
NFLX220617C005000002021-02-24 12:06PM EST500.00130.500.000.000.00-600.00%
NFLX220617C005200002021-02-17 11:43AM EST520.00104.080.000.000.00-100.00%
NFLX220617C005400002021-02-23 11:07AM EST540.00111.750.000.000.00-100.00%
NFLX220617C005500002021-02-23 2:09PM EST550.0096.850.000.000.00-500.00%
NFLX220617C005600002021-02-24 9:41AM EST560.0096.300.000.000.00-400.20%
NFLX220617C005700002021-02-19 11:01AM EST570.0093.200.000.000.00-1000.78%
NFLX220617C005800002021-02-19 11:13AM EST580.0089.910.000.000.00-100.78%
NFLX220617C005900002021-02-05 3:10PM EST590.0087.100.000.000.00-201.56%
NFLX220617C006000002021-02-24 9:51AM EST600.0082.000.000.000.00-101.56%
NFLX220617C006100002021-02-12 12:05PM EST610.0085.250.000.000.00-401.56%
NFLX220617C006200002021-02-19 11:46AM EST620.0075.350.000.000.00-201.56%
NFLX220617C006300002021-02-16 10:32AM EST630.0081.750.000.000.00-103.13%
NFLX220617C006400002021-02-10 2:35PM EST640.0076.650.000.000.00-1103.13%
NFLX220617C006500002021-02-19 11:51AM EST650.0066.150.000.000.00-103.13%
NFLX220617C006600002021-01-21 12:27PM EST660.0078.0060.9567.500.00-112041.23%
NFLX220617C006700002021-01-12 10:46AM EST670.0042.150.000.000.00-1743.13%
NFLX220617C006800002021-02-19 1:33PM EST680.0056.760.000.000.00-103.13%
NFLX220617C006900002021-01-20 10:49AM EST690.0068.3653.7556.650.00-24439.93%
NFLX220617C007000002021-02-24 12:06PM EST700.0056.830.000.000.00-403.13%
NFLX220617C007100002021-02-03 11:51AM EST710.0050.000.000.000.00-103.13%
NFLX220617C007200002021-01-20 9:30AM EST720.0064.1047.1549.700.00-69739.84%
NFLX220617C007300002021-02-23 9:30AM EST730.0042.000.000.000.00-106.25%
NFLX220617C007400002021-01-13 2:45PM EST740.0036.0047.4551.450.00-59542.31%
NFLX220617C007500002021-02-24 12:32PM EST750.0044.790.000.000.00-306.25%
NFLX220617C007600002021-01-20 9:44AM EST760.0050.7539.4041.650.00-113739.71%
NFLX220617C007700002021-01-22 3:40PM EST770.0048.5636.9043.000.00-54041.08%
NFLX220617C007800002021-01-22 3:40PM EST780.0046.6035.2041.500.00-58541.17%
NFLX220617C007900002021-02-05 3:19PM EST790.0036.100.000.000.00-506.25%
NFLX220617C008000002021-02-17 11:52AM EST800.0036.630.000.000.00-206.25%
NFLX220617C008100002021-01-29 1:36PM EST810.0032.500.000.000.00-206.25%
NFLX220617C008200002021-01-27 2:57PM EST820.0030.900.000.000.00-106.25%
NFLX220617C008300002021-02-24 9:30AM EST830.0029.600.000.000.00-206.25%
NFLX220617C008400002021-02-22 1:06PM EST840.0026.750.000.000.00-106.25%
NFLX220617C008500002021-01-28 9:30AM EST850.0027.560.000.000.00-106.25%
NFLX220617C008600002021-01-28 9:30AM EST860.0026.380.000.000.00-106.25%
NFLX220617C008800002021-01-13 11:46AM EST880.0020.3026.4028.450.00-22441.54%
NFLX220617C009000002021-02-24 12:06PM EST900.0023.100.000.000.00-206.25%
NFLX220617C009500002021-02-18 10:48AM EST950.0018.620.000.000.00-106.25%
NFLX220617C010000002021-02-24 11:27AM EST1,000.0015.550.000.000.00-1012.50%
NFLX220617C010500002021-02-24 11:11AM EST1,050.0013.000.000.000.00-2012.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P001550002021-02-19 3:52PM EST155.001.950.000.000.00-102025.00%
NFLX220617P001600002021-02-23 12:12PM EST160.002.200.000.000.00-6025.00%
NFLX220617P001650002021-02-22 3:31PM EST165.002.350.000.000.00-8025.00%
NFLX220617P001700002021-02-16 12:56PM EST170.002.240.000.000.00-12025.00%
NFLX220617P001750002021-01-28 11:41AM EST175.002.900.000.000.00-1025.00%
NFLX220617P001800002021-02-17 10:45AM EST180.002.770.000.000.00-1025.00%
NFLX220617P001850002021-01-25 1:19PM EST185.002.810.585.650.00-131554.69%
NFLX220617P001900002021-02-22 3:31PM EST190.003.390.000.000.00-6012.50%
NFLX220617P001950002021-02-19 3:17PM EST195.003.470.000.000.00-8012.50%
NFLX220617P002000002021-02-19 3:52PM EST200.003.550.000.000.00-68012.50%
NFLX220617P002100002021-02-01 3:07PM EST210.004.500.000.000.00-12012.50%
NFLX220617P002200002021-02-19 3:17PM EST220.004.810.000.000.00-6012.50%
NFLX220617P002300002021-02-24 3:36PM EST230.005.150.000.000.00-6012.50%
NFLX220617P002400002021-02-17 9:59AM EST240.006.280.000.000.00-4012.50%
NFLX220617P002500002021-02-19 11:40AM EST250.007.280.000.000.00-2012.50%
NFLX220617P002600002021-02-23 12:12PM EST260.008.150.000.000.00-4012.50%
NFLX220617P002700002021-02-16 12:56PM EST270.008.290.000.000.00-8012.50%
NFLX220617P002800002021-02-24 3:36PM EST280.009.310.000.000.00-4012.50%
NFLX220617P002900002021-02-03 3:56PM EST290.0011.670.000.000.00-1012.50%
NFLX220617P003000002021-02-23 3:12PM EST300.0012.150.000.000.00-239012.50%
NFLX220617P003100002021-01-29 2:50PM EST310.0016.550.000.000.00-40012.50%
NFLX220617P003200002021-02-17 10:04AM EST320.0015.800.000.000.00-10012.50%
NFLX220617P003300002021-02-16 3:59PM EST330.0017.500.000.000.00-9106.25%
NFLX220617P003400002021-02-08 12:45PM EST340.0018.000.000.000.00-11506.25%
NFLX220617P003500002021-02-17 1:29PM EST350.0022.000.000.000.00-106.25%
NFLX220617P003600002021-02-04 12:00PM EST360.0024.570.000.000.00-106.25%
NFLX220617P003700002021-02-08 3:52PM EST370.0030.140.000.000.00-40006.25%
NFLX220617P003800002021-02-17 11:44AM EST380.0029.400.000.000.00-7606.25%
NFLX220617P003900002021-02-19 11:35AM EST390.0031.700.000.000.00-106.25%
NFLX220617P004000002021-02-09 10:00AM EST400.0038.000.000.000.00-106.25%
NFLX220617P004100002021-01-20 2:47PM EST410.0032.2035.0539.500.00-1735343.70%
NFLX220617P004200002021-02-08 12:47PM EST420.0039.950.000.000.00-2506.25%
NFLX220617P004300002021-01-28 12:18PM EST430.0045.300.000.000.00-2603.13%
NFLX220617P004400002021-02-09 11:30AM EST440.0044.400.000.000.00-703.13%
NFLX220617P004500002021-02-23 12:37PM EST450.0055.380.000.000.00-5003.13%
NFLX220617P004600002021-02-16 9:56AM EST460.0054.000.000.000.00-103.13%
NFLX220617P004700002021-02-03 11:46AM EST470.0063.000.000.000.00-203.13%
NFLX220617P004800002021-02-09 12:20PM EST480.0059.300.000.000.00-1903.13%
NFLX220617P004900002021-02-04 2:30PM EST490.0068.600.000.000.00-101.56%
NFLX220617P005000002021-02-22 1:08PM EST500.0078.930.000.000.00-301.56%
NFLX220617P005200002021-02-16 11:06AM EST520.0085.550.000.000.00-201.56%
NFLX220617P005400002021-02-24 9:46AM EST540.0096.550.000.000.00-2600.39%
NFLX220617P005500002021-02-24 12:11PM EST550.0098.650.000.000.00-500.20%
NFLX220617P005600002021-02-19 11:13AM EST560.00108.750.000.000.00-100.00%
NFLX220617P005700002021-02-04 3:34PM EST570.00111.600.000.000.00-500.00%
NFLX220617P005800002021-02-24 9:50AM EST580.00119.200.000.000.00-5400.00%
NFLX220617P005900002021-02-04 3:34PM EST590.00123.700.000.000.00-500.00%
NFLX220617P006000002021-02-04 3:34PM EST600.00129.950.000.000.00-500.00%
NFLX220617P006100002021-02-04 3:34PM EST610.00136.200.000.000.00-500.00%
NFLX220617P006200002021-02-04 3:34PM EST620.00142.700.000.000.00-500.00%
NFLX220617P006300002020-11-06 10:53AM EST630.00186.10177.10185.150.00-23652.51%
NFLX220617P006400002021-01-12 12:50PM EST640.00194.250.000.000.00-1680.00%
NFLX220617P006500002020-12-16 3:19PM EST650.00182.30196.20198.850.00-11853.42%
NFLX220617P006600002021-02-08 1:01PM EST660.00171.450.000.000.00-100.00%
NFLX220617P006700002020-12-31 10:57AM EST670.00186.40189.60193.950.00-33646.26%
NFLX220617P006800002020-12-23 9:55AM EST680.00208.55172.80175.850.00-210635.95%
NFLX220617P006900002021-01-13 12:12PM EST690.00221.20188.00192.250.00-17439.57%
NFLX220617P007000002021-01-29 11:36AM EST700.00213.450.000.000.00-2600.00%
NFLX220617P007100002021-01-06 11:08AM EST710.00239.00204.55207.200.00-13439.36%
NFLX220617P007200002021-01-28 12:10PM EST720.00219.120.000.000.00-100.00%
NFLX220617P007300002020-12-17 3:37PM EST730.00240.85261.00263.700.00-2555.45%
NFLX220617P007400002020-12-17 2:09PM EST740.00248.55269.45272.200.00-1955.73%
NFLX220617P007500002021-01-29 11:54AM EST750.00254.100.000.000.00-400.00%
NFLX220617P007600002020-12-17 2:30PM EST760.00264.70286.60289.000.00-21256.23%
NFLX220617P007700002020-07-20 9:57AM EST770.00317.90310.40318.200.00-22063.64%
NFLX220617P007800002020-12-17 2:08PM EST780.00281.65304.00306.750.00-2356.88%
NFLX220617P007900002020-12-17 3:38PM EST790.00290.05312.75315.550.00-4957.17%
NFLX220617P008000002021-02-24 10:14AM EST800.00283.000.000.000.00-200.00%
NFLX220617P008100002020-12-18 2:37PM EST810.00307.90330.50333.300.00-2257.78%
NFLX220617P008200002021-01-29 11:45AM EST820.00312.450.000.000.00-200.00%
NFLX220617P008300002020-12-18 2:39PM EST830.00325.30348.45351.300.00-25058.41%
NFLX220617P008400002021-02-03 10:07AM EST840.00319.850.000.000.00-200.00%
NFLX220617P008500002020-12-22 2:55PM EST850.00348.35299.75305.450.00-24627.88%
NFLX220617P008600002021-02-01 1:30PM EST860.00338.500.000.000.00-200.00%
NFLX220617P008800002021-01-07 9:33AM EST880.00384.20343.00349.800.00-12938.79%
NFLX220617P009000002021-01-20 1:18PM EST900.00344.57374.50377.700.00-12744.13%
NFLX220617P009500002020-12-17 1:01PM EST950.00433.75459.75462.650.00--1062.41%
NFLX220617P010000002021-02-12 10:38AM EST1,000.00461.120.000.000.00-200.00%
NFLX220617P010500002021-02-12 10:38AM EST1,050.00508.400.000.000.00-200.00%