Singapore markets open in 1 hour 32 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
491.36+6.36 (+1.31%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C001550002020-11-24 11:36AM EST155.00331.00338.00343.000.00-23257.08%
NFLX220617C001600002020-11-23 10:20AM EST160.00328.05333.50338.500.00-11656.99%
NFLX220617C001650002020-11-02 1:36PM EST165.00320.50328.50333.500.00-22255.54%
NFLX220617C001700002020-11-04 3:42PM EST170.00331.50324.05329.000.00-7955.44%
NFLX220617C001750002020-07-13 8:51AM EST175.00401.90306.55313.800.00-1200.00%
NFLX220617C001800002020-07-17 10:40AM EST180.00326.15308.25316.200.00-25051.96%
NFLX220617C001850002020-10-14 10:22AM EST185.00383.41301.70310.000.00-1147.67%
NFLX220617C001900002020-07-30 1:29PM EST190.00307.00339.25348.200.00-1598.61%
NFLX220617C001950002020-09-08 8:47AM EST195.00324.51342.35351.200.00-51104.68%
NFLX220617C002000002020-11-13 12:01PM EST200.00290.75295.55300.500.00-21150.68%
NFLX220617C002100002020-11-23 3:02PM EST210.00282.55286.55291.500.00-1953.86%
NFLX220617C002200002020-10-30 1:34PM EST220.00266.25277.50282.500.00-161052.72%
NFLX220617C002300002020-10-27 11:01AM EST230.00268.65263.20267.500.00-6742.87%
NFLX220617C002400002020-10-21 1:59PM EST240.00269.91257.05265.500.00-2751.49%
NFLX220617C002500002020-10-30 1:22PM EST250.00244.10250.75255.500.00-101749.09%
NFLX220617C002600002020-10-30 2:21PM EST260.00235.65241.50246.500.00-22547.84%
NFLX220617C002700002020-10-30 11:30AM EST270.00232.20233.15238.000.00-11547.07%
NFLX220617C002800002020-10-16 10:47AM EST280.00282.00220.20227.350.00-1244.23%
NFLX220617C002900002020-06-24 12:00PM EST290.00205.00220.60227.100.00-1150.37%
NFLX220617C003000002020-10-30 10:48AM EST300.00205.34208.55212.950.00-166144.75%
NFLX220617C003100002020-11-23 9:33AM EST310.00203.00201.35204.950.00-51444.13%
NFLX220617C003200002020-11-02 2:03PM EST320.00193.35193.30197.150.00-64043.58%
NFLX220617C003300002020-10-21 8:30AM EST330.00209.700.000.000.00-1290.00%
NFLX220617C003400002020-11-20 2:41PM EST340.00185.60178.60182.750.00-105843.04%
NFLX220617C003500002020-11-10 10:30AM EST350.00169.33171.50175.800.00-146542.78%
NFLX220617C003600002020-11-04 1:39PM EST360.00180.45164.75169.250.00-23542.66%
NFLX220617C003700002020-11-23 9:55AM EST370.00156.90157.50162.350.00-1942.24%
NFLX220617C003800002020-11-20 1:08PM EST380.00152.20151.80155.800.00-216041.93%
NFLX220617C003900002020-11-24 3:10PM EST390.00141.70145.70148.650.00-14241.23%
NFLX220617C004000002020-11-25 1:14PM EST400.00136.99139.70142.650.00-211541.07%
NFLX220617C004100002020-11-02 10:20AM EST410.00142.45133.65137.350.00-167241.16%
NFLX220617C004200002020-11-20 11:54AM EST420.00129.16128.25131.350.00-18340.82%
NFLX220617C004300002020-11-24 1:26PM EST430.00118.00122.75126.650.00-85341.02%
NFLX220617C004400002020-10-30 12:58PM EST440.00122.95117.15121.350.00-25540.85%
NFLX220617C004500002020-11-23 3:48PM EST450.00110.00112.80116.350.00-228140.74%
NFLX220617C004600002020-11-20 3:50PM EST460.00108.50107.60110.950.00-56940.39%
NFLX220617C004700002020-11-27 12:11PM EST470.00104.20103.25106.50+2.70+2.66%19340.38%
NFLX220617C004800002020-11-24 9:41AM EST480.0095.4098.80101.850.00-110240.22%
NFLX220617C004900002020-11-27 12:59PM EST490.0094.6094.6597.45+2.60+2.83%1039840.10%
NFLX220617C005000002020-11-27 11:25AM EST500.0093.0090.5093.90+4.65+5.26%453340.27%
NFLX220617C005200002020-11-25 11:46AM EST520.0079.9582.3086.350.00-224740.23%
NFLX220617C005400002020-11-24 3:20PM EST540.0074.4875.5578.650.00-823539.89%
NFLX220617C005500002020-11-25 1:26PM EST550.0070.6371.6575.100.00-331239.77%
NFLX220617C005600002020-11-17 9:35AM EST560.0071.7069.0071.750.00-111639.67%
NFLX220617C005700002020-11-24 3:01PM EST570.0064.6064.8568.950.00-35039.74%
NFLX220617C005800002020-11-25 9:35AM EST580.0062.9062.6066.500.00-16839.91%
NFLX220617C005900002020-11-27 10:13AM EST590.0058.3559.3064.00-7.02-10.74%16040.01%
NFLX220617C006000002020-11-27 12:59PM EST600.0057.5056.6061.30+1.25+2.22%1629939.99%
NFLX220617C006100002020-11-06 11:18AM EST610.0074.1654.1058.850.00-312040.02%
NFLX220617C006200002020-11-02 10:36AM EST620.0060.0052.1055.950.00-17039.82%
NFLX220617C006300002020-11-05 9:50AM EST630.0070.0050.0053.450.00-19139.74%
NFLX220617C006400002020-11-23 9:58AM EST640.0050.9047.0551.05+0.50+0.99%15539.66%
NFLX220617C006500002020-11-27 11:21AM EST650.0046.7045.8549.05+2.80+6.38%44239.72%
NFLX220617C006600002020-11-23 12:12PM EST660.0044.1042.0047.000.00-112039.71%
NFLX220617C006700002020-11-27 10:20AM EST670.0041.6240.5544.85-2.58-5.84%27439.62%
NFLX220617C006800002020-11-09 3:11PM EST680.0043.5538.7542.950.00-241139.61%
NFLX220617C006900002020-11-05 3:19PM EST690.0057.0437.2040.900.00-744439.49%
NFLX220617C007000002020-11-27 11:15AM EST700.0036.0235.0039.50+0.06+0.17%149439.63%
NFLX220617C007100002020-10-26 11:26AM EST710.0046.6533.0036.350.00-212238.93%
NFLX220617C007200002020-10-26 11:25AM EST720.0045.0530.7035.250.00-68239.14%
NFLX220617C007300002020-10-26 11:29AM EST730.0043.4529.0033.150.00-110538.85%
NFLX220617C007400002020-11-23 12:29PM EST740.0030.5028.6032.950.00-19039.44%
NFLX220617C007500002020-11-23 3:57PM EST750.0028.0527.9030.500.00-210038.90%
NFLX220617C007600002020-11-24 1:34PM EST760.0026.5026.2530.500.00-213839.56%
NFLX220617C007700002020-10-12 2:58PM EST770.0065.0027.3034.050.00-13541.97%
NFLX220617C007800002020-11-05 11:28AM EST780.0039.5523.9527.850.00-28539.47%
NFLX220617C007900002020-11-11 3:25PM EST790.0030.2522.1526.650.00-29039.44%
NFLX220617C008000002020-11-27 11:15AM EST800.0022.9221.0025.50+0.54+2.41%332239.41%
NFLX220617C008100002020-11-25 11:36AM EST810.0021.5020.6024.200.00-11939.28%
NFLX220617C008200002020-11-27 11:08AM EST820.0020.6119.1022.85-2.39-10.39%506839.08%
NFLX220617C008300002020-11-17 3:57PM EST830.0021.7018.0022.400.00-426539.38%
NFLX220617C008400002020-11-23 12:27PM EST840.0020.0018.1521.150.00-15239.18%
NFLX220617C008500002020-11-25 1:14PM EST850.0017.9316.7520.650.00-41339.41%
NFLX220617C008600002020-11-05 12:33PM EST860.0022.7015.9519.850.00-27739.44%
NFLX220617C008800002020-11-18 9:30AM EST880.0017.2214.3518.950.00-12339.87%
NFLX220617C009000002020-11-27 11:15AM EST900.0014.1613.1016.60-0.63-4.26%71,37739.30%
NFLX220617C009500002020-11-23 3:57PM EST950.0011.2310.8514.250.00-11639.87%
NFLX220617C010000002020-11-27 11:15AM EST1,000.009.568.9510.90-0.19-1.95%521639.24%
NFLX220617C010500002020-11-27 11:09AM EST1,050.009.166.809.65+1.16+14.50%10214739.95%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P001550002020-11-27 11:12AM EST155.001.921.922.60+0.25+14.97%3026950.81%
NFLX220617P001600002020-11-09 12:56PM EST160.003.462.024.550.00-615153.13%
NFLX220617P001650002020-11-27 11:36AM EST165.001.860.542.85-1.49-44.48%2015850.36%
NFLX220617P001700002020-11-25 12:32PM EST170.002.890.574.250.00-135253.20%
NFLX220617P001750002020-11-25 12:31PM EST175.003.641.315.450.00-11854.79%
NFLX220617P001800002020-11-06 10:00AM EST180.003.921.135.500.00-459253.54%
NFLX220617P001850002020-08-27 1:03PM EST185.006.402.2710.300.00-362253.87%
NFLX220617P001900002020-09-24 2:15PM EST190.006.811.948.700.00-61450.55%
NFLX220617P001950002020-10-21 11:56AM EST195.006.392.306.300.00-24751.30%
NFLX220617P002000002020-11-16 2:25PM EST200.005.754.005.000.00-119147.44%
NFLX220617P002100002020-11-13 12:09PM EST210.006.823.057.500.00-147149.76%
NFLX220617P002200002020-10-29 10:10AM EST220.008.574.008.350.00-59648.73%
NFLX220617P002300002020-11-16 2:32PM EST230.008.504.909.000.00-16247.36%
NFLX220617P002400002020-11-18 10:54AM EST240.009.296.008.200.00-324343.99%
NFLX220617P002500002020-11-19 11:36AM EST250.0010.307.109.100.00-110943.09%
NFLX220617P002600002020-11-11 2:48PM EST260.0012.908.0510.850.00-212343.15%
NFLX220617P002700002020-11-12 12:45PM EST270.0014.2510.1012.300.00-110042.68%
NFLX220617P002800002020-11-24 2:29PM EST280.0014.3011.6513.700.00-121042.04%
NFLX220617P002900002020-11-20 11:56AM EST290.0016.3013.0015.450.00-10015141.64%
NFLX220617P003000002020-11-24 2:24PM EST300.0017.9014.7517.500.00-223641.39%
NFLX220617P003100002020-11-25 12:53PM EST310.0019.1017.8019.700.00-125141.14%
NFLX220617P003200002020-11-25 2:32PM EST320.0021.9519.2522.000.00-279540.84%
NFLX220617P003300002020-11-25 2:51PM EST330.0024.1521.0024.250.00-722440.39%
NFLX220617P003400002020-11-19 2:44PM EST340.0028.7024.1526.600.00-2534439.93%
NFLX220617P003500002020-11-25 2:51PM EST350.0029.8027.6530.050.00-1545040.08%
NFLX220617P003600002020-11-27 11:16AM EST360.0031.9030.1532.40-1.65-4.92%1022039.42%
NFLX220617P003700002020-11-27 11:16AM EST370.0035.1734.2535.95-6.03-14.64%1014439.40%
NFLX220617P003800002020-11-27 11:22AM EST380.0038.3436.7538.90-2.06-5.10%317138.93%
NFLX220617P003900002020-11-12 2:58PM EST390.0048.4040.7043.000.00-43643039.00%
NFLX220617P004000002020-11-23 11:09AM EST400.0050.2345.0546.950.00-1064938.88%
NFLX220617P004100002020-11-23 11:09AM EST410.0054.5848.0051.550.00-1019838.99%
NFLX220617P004200002020-11-24 3:30PM EST420.0058.0052.6055.800.00-11,36038.84%
NFLX220617P004300002020-11-24 1:15PM EST430.0064.1057.0560.550.00-2121438.83%
NFLX220617P004400002020-11-25 12:44PM EST440.0067.7562.1565.300.00-208138.73%
NFLX220617P004500002020-11-17 12:20PM EST450.0077.2567.0569.700.00-313238.40%
NFLX220617P004600002020-11-24 2:16PM EST460.0077.6072.0575.500.00-7113738.62%
NFLX220617P004700002020-11-25 3:32PM EST470.0081.6077.0580.100.00-113538.23%
NFLX220617P004800002020-11-24 9:55AM EST480.0091.6083.2585.600.00-116138.16%
NFLX220617P004900002020-11-06 9:41AM EST490.0095.1088.3591.500.00-16338.19%
NFLX220617P005000002020-11-23 3:55PM EST500.00104.0594.7097.150.00-11,24138.04%
NFLX220617P005200002020-11-05 2:08PM EST520.00109.27106.35110.000.00-228838.20%
NFLX220617P005400002020-11-24 3:20PM EST540.00126.52118.70122.750.00-84338.07%
NFLX220617P005500002020-11-24 3:33PM EST550.00131.95125.95129.350.00-23417238.00%
NFLX220617P005600002020-11-05 2:08PM EST560.00133.27132.45135.950.00-21137.88%
NFLX220617P005700002020-10-14 12:24PM EST570.00140.50149.25155.250.00-434342.92%
NFLX220617P005800002020-09-14 2:25PM EST580.00173.76149.95155.900.00-14640.26%
NFLX220617P005900002020-10-26 8:52AM EST590.00166.300.000.000.00-2100.00%
NFLX220617P006000002020-11-11 3:16PM EST600.00171.19160.20163.950.00-23437.53%
NFLX220617P006100002020-07-29 11:52AM EST610.00194.80175.60182.400.00-23742.10%
NFLX220617P006200002020-11-11 3:21PM EST620.00186.20173.55178.450.00-224337.26%
NFLX220617P006300002020-11-06 10:53AM EST630.00186.10181.75186.000.00-23637.19%
NFLX220617P006400002020-07-27 12:13PM EST640.00212.05181.40189.850.00-46635.45%
NFLX220617P006500002020-10-14 1:21PM EST650.00195.00208.75214.200.00-11542.54%
NFLX220617P006600002020-09-22 10:40AM EST660.00227.200.000.000.00-200.00%
NFLX220617P006700002020-07-16 11:05AM EST670.00228.15232.75241.150.00-62647.25%
NFLX220617P006800002020-11-03 3:06PM EST680.00237.65221.70226.000.00-289237.13%
NFLX220617P006900002020-10-21 9:26AM EST690.00245.65238.50241.800.00-727240.56%
NFLX220617P007000002020-11-23 3:55PM EST700.00252.00238.30242.000.00-22136.82%
NFLX220617P007100002020-07-14 11:16AM EST710.00256.35267.70275.250.00-503248.02%
NFLX220617P007200002020-10-21 9:32AM EST720.00272.05263.80266.700.00-22140.51%
NFLX220617P007300002020-07-17 8:59AM EST730.00285.65281.30289.900.00-2447.21%
NFLX220617P007400002020-10-21 9:29AM EST740.00286.75280.90285.000.00-2841.13%
NFLX220617P007500002020-07-22 9:27AM EST750.00300.95290.45298.400.00-25743.42%
NFLX220617P007600002020-07-20 10:48AM EST760.00311.55304.85312.700.00-21146.09%
NFLX220617P007700002020-07-20 9:57AM EST770.00317.90310.40318.200.00-22044.67%
NFLX220617P007800002020-07-09 9:14AM EST780.00315.45317.65325.750.00-2244.15%
NFLX220617P007900002020-07-15 1:53PM EST790.00316.25333.05341.450.00-6347.48%
NFLX220617P008000002020-11-23 3:49PM EST800.00337.17323.50328.500.00-24236.31%
NFLX220617P008200002020-07-14 10:28AM EST820.00350.55361.20369.700.00-2248.50%
NFLX220617P008300002020-09-21 12:55PM EST830.00375.25366.10371.500.00-24745.06%
NFLX220617P008800002020-07-19 11:04PM EST880.00415.30404.40412.600.00--342.96%
NFLX220617P009000002020-11-23 3:55PM EST900.00431.45415.50420.500.00-31736.01%