Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
485.00-10.08 (-2.04%)
As of 1:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C001550002021-04-21 3:06PM EDT155.00355.00331.60334.600.00-23463.38%
NFLX220617C001600002020-12-16 2:08PM EDT160.00365.88337.70347.000.00-11695.34%
NFLX220617C001650002020-11-02 2:36PM EDT165.00320.50338.00348.000.00-222102.42%
NFLX220617C001700002020-11-04 4:42PM EDT170.00331.50328.00338.000.00-7991.75%
NFLX220617C001750002021-01-20 3:26PM EDT175.00421.93364.50374.500.00-121148.61%
NFLX220617C001800002020-07-17 11:40AM EDT180.00326.15308.25316.200.00-25067.16%
NFLX220617C001850002020-10-14 11:22AM EDT185.00383.41301.70310.000.00-1162.24%
NFLX220617C001900002021-03-08 3:49PM EDT190.00315.000.000.000.00-150.00%
NFLX220617C001950002020-09-08 9:47AM EDT195.00324.51342.35351.200.00-51131.32%
NFLX220617C002000002021-04-20 10:55AM EDT200.00353.50287.30290.300.00-11352.42%
NFLX220617C002100002021-05-03 12:49PM EDT210.00299.25278.10280.900.00-1851.70%
NFLX220617C002200002020-10-30 2:34PM EDT220.00266.25277.50282.500.00-161067.82%
NFLX220617C002300002020-10-27 12:01PM EDT230.00268.65263.20267.500.00-6757.75%
NFLX220617C002400002021-03-18 10:56AM EDT240.00284.09307.50317.000.00-24117.37%
NFLX220617C002500002020-10-30 2:22PM EDT250.00244.10250.75255.500.00-101762.59%
NFLX220617C002600002021-03-18 3:38PM EDT260.00255.25288.50298.500.00-425108.74%
NFLX220617C002700002021-02-17 1:36PM EDT270.00287.85248.00258.000.00-21676.76%
NFLX220617C002800002020-10-16 11:47AM EDT280.00282.00220.20227.350.00-1254.83%
NFLX220617C002900002021-05-06 2:21PM EDT290.00206.27203.65206.100.00-1443.65%
NFLX220617C003000002021-05-05 3:59PM EDT300.00206.00194.85197.650.00-15643.19%
NFLX220617C003100002021-04-14 2:31PM EDT310.00243.70186.35188.600.00-1841.96%
NFLX220617C003200002021-04-23 3:55PM EDT320.00198.86177.65180.150.00-13841.29%
NFLX220617C003300002021-04-21 10:22AM EDT330.00191.17168.95171.650.00-457040.47%
NFLX220617C003400002021-04-22 11:38AM EDT340.00163.88161.20163.45-16.74-9.27%15939.82%
NFLX220617C003500002021-05-03 11:41AM EDT350.00173.80153.20155.450.00-17039.24%
NFLX220617C003600002021-05-05 1:42PM EDT360.00147.88145.35147.80-12.07-7.55%13438.82%
NFLX220617C003700002021-04-23 3:49PM EDT370.00158.63137.85140.050.00-11138.20%
NFLX220617C003800002021-05-05 3:50PM EDT380.00133.95129.80132.600.00-416437.69%
NFLX220617C003900002021-05-12 11:51AM EDT390.00125.25123.35125.50-17.25-12.11%24837.30%
NFLX220617C004000002021-05-12 11:51AM EDT400.00118.65116.70118.15-2.73-2.25%213736.64%
NFLX220617C004100002021-05-06 2:30PM EDT410.00117.20110.05112.200.00-26836.72%
NFLX220617C004200002021-05-10 11:26AM EDT420.00111.43103.65105.550.00-19136.25%
NFLX220617C004300002021-05-07 1:00PM EDT430.00110.7597.3099.400.00-213535.96%
NFLX220617C004400002021-05-06 2:33PM EDT440.0098.9091.5093.450.00-16435.66%
NFLX220617C004500002021-05-10 3:20PM EDT450.0090.0885.9087.400.00-238235.19%
NFLX220617C004600002021-05-06 11:44AM EDT460.0088.0080.6582.100.00-69035.01%
NFLX220617C004700002021-05-05 1:28PM EDT470.0077.0076.0577.10-10.15-11.65%28534.87%
NFLX220617C004800002021-05-12 1:02PM EDT480.0072.4071.0071.90-9.05-11.11%611034.52%
NFLX220617C004900002021-05-12 12:25PM EDT490.0067.4666.2067.80-1.02-1.49%439834.61%
NFLX220617C005000002021-05-12 1:34PM EDT500.0062.1962.0062.85-1.23-1.94%21,48834.17%
NFLX220617C005200002021-05-12 11:22AM EDT520.0054.6453.7555.30-3.66-6.28%1672134.14%
NFLX220617C005400002021-05-11 10:52AM EDT540.0048.4746.4547.750.00-252733.72%
NFLX220617C005500002021-05-12 10:35AM EDT550.0045.9043.2544.55+0.98+2.18%20854433.65%
NFLX220617C005600002021-05-07 10:39AM EDT560.0042.5040.4541.300.00-134833.47%
NFLX220617C005700002021-05-10 2:47PM EDT570.0038.7537.5038.500.00-5511933.42%
NFLX220617C005800002021-05-03 11:22AM EDT580.0036.2534.3535.85-8.90-19.71%114733.37%
NFLX220617C005900002021-05-11 1:42PM EDT590.0036.3032.2033.150.00-1610433.20%
NFLX220617C006000002021-05-11 9:56AM EDT600.0030.3029.8031.050.00-163,27833.27%
NFLX220617C006100002021-04-29 3:55PM EDT610.0036.4027.9528.700.00-233133.13%
NFLX220617C006200002021-05-12 11:01AM EDT620.0027.6525.7526.85-0.95-3.32%159133.20%
NFLX220617C006300002021-05-12 11:30AM EDT630.0024.8523.7524.85-1.05-4.05%218133.10%
NFLX220617C006400002021-05-06 10:44AM EDT640.0023.1022.0522.95+0.10+0.43%145432.99%
NFLX220617C006500002021-05-10 3:05PM EDT650.0019.5320.2021.450.00-21,54633.05%
NFLX220617C006600002021-05-10 3:05PM EDT660.0020.3318.9019.900.00-211933.01%
NFLX220617C006700002021-05-04 11:12AM EDT670.0018.4517.7518.45-3.70-16.70%18932.97%
NFLX220617C006800002021-05-10 10:14AM EDT680.0017.0016.0516.95-1.73-9.24%216932.83%
NFLX220617C006900002021-05-10 3:57PM EDT690.0015.3115.2515.850.00-26132.91%
NFLX220617C007000002021-05-12 1:34PM EDT700.0014.3014.1014.75-0.21-1.45%61,87132.92%
NFLX220617C007100002021-05-04 10:06AM EDT710.0017.4013.0013.800.00-12233.00%
NFLX220617C007200002021-05-03 11:56AM EDT720.0016.2712.1012.800.00-229132.98%
NFLX220617C007300002021-04-22 2:35PM EDT730.0017.5511.3011.650.00-10011932.78%
NFLX220617C007400002021-04-29 3:28PM EDT740.0013.9010.4511.000.00-3011032.94%
NFLX220617C007500002021-05-10 2:06PM EDT750.0010.359.3510.100.00-539132.84%
NFLX220617C007600002021-04-23 12:32PM EDT760.0013.758.959.550.00-214333.01%
NFLX220617C007700002021-04-21 10:35AM EDT770.0015.908.358.750.00-14132.90%
NFLX220617C007800002021-04-29 10:23AM EDT780.0010.607.758.350.00-69433.13%
NFLX220617C007900002021-04-29 10:28AM EDT790.009.857.107.650.00-715133.02%
NFLX220617C008000002021-05-12 1:34PM EDT800.006.886.707.10-0.21-2.96%856633.02%
NFLX220617C008100002021-04-21 3:47PM EDT810.0011.516.156.800.00-11633.26%
NFLX220617C008200002021-05-12 11:01AM EDT820.006.405.656.15-2.45-27.68%1331133.06%
NFLX220617C008300002021-04-23 2:29PM EDT830.008.955.355.750.00-2928533.11%
NFLX220617C008400002021-04-23 2:18PM EDT840.008.355.005.500.00-27333.32%
NFLX220617C008500002021-05-10 2:15PM EDT850.005.614.655.050.00-12,11733.24%
NFLX220617C008600002021-05-07 3:44PM EDT860.005.204.354.650.00-435633.18%
NFLX220617C008800002021-05-12 12:22PM EDT880.003.953.754.15-2.55-39.23%524733.41%
NFLX220617C009000002021-05-12 11:42AM EDT900.003.603.303.75-0.09-2.44%31,76333.69%
NFLX220617C009500002021-05-10 10:59AM EDT950.002.832.372.80+0.23+8.85%33,24534.09%
NFLX220617C010000002021-05-10 10:56AM EDT1,000.002.001.732.140.00-1170234.54%
NFLX220617C010500002021-05-10 10:36AM EDT1,050.001.481.271.680.00-155235.06%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P001000002021-05-03 10:58AM EDT100.001.810.021.500.00--168.73%
NFLX220617P001550002021-04-28 11:30AM EDT155.001.050.931.310.00-155853.20%
NFLX220617P001600002021-04-28 11:31AM EDT160.001.071.011.380.00-1023052.32%
NFLX220617P001650002021-04-21 9:31AM EDT165.001.181.101.470.00-38051.55%
NFLX220617P001700002021-05-05 3:59PM EDT170.001.251.191.580.00-131150.82%
NFLX220617P001750002021-03-26 1:14PM EDT175.001.881.181.560.00-204850.49%
NFLX220617P001800002021-03-17 3:53PM EDT180.002.501.3910.000.00-155863.48%
NFLX220617P001850002021-01-25 2:19PM EDT185.002.810.585.650.00-131554.38%
NFLX220617P001900002021-04-21 9:49AM EDT190.002.021.632.020.00-179148.87%
NFLX220617P001950002021-04-28 11:31AM EDT195.001.701.752.140.00-105048.12%
NFLX220617P002000002021-05-11 10:17AM EDT200.001.961.892.190.00-112547.11%
NFLX220617P002100002021-05-10 9:49AM EDT210.002.012.182.590.00-148846.19%
NFLX220617P002200002021-04-08 1:19PM EDT220.002.252.192.580.00-139143.85%
NFLX220617P002300002021-04-30 3:52PM EDT230.003.952.953.350.00-25143.91%
NFLX220617P002400002021-05-03 11:57AM EDT240.003.203.353.850.00-110342.96%
NFLX220617P002500002021-04-30 2:05PM EDT250.003.583.904.350.00-1053441.93%
NFLX220617P002600002021-04-19 1:32PM EDT260.004.504.505.000.00-12341.12%
NFLX220617P002700002021-04-21 3:43PM EDT270.005.355.305.700.00-510340.29%
NFLX220617P002800002021-04-13 3:52PM EDT280.005.606.256.550.00-243139.60%
NFLX220617P002900002021-05-07 2:20PM EDT290.006.207.157.500.00-13525338.93%
NFLX220617P003000002021-05-11 10:53AM EDT300.007.758.258.550.00-3031,73838.28%
NFLX220617P003100002021-05-10 11:13AM EDT310.008.609.259.800.00-428437.75%
NFLX220617P003200002021-05-10 3:23PM EDT320.0010.3510.8011.200.00-11,33737.25%
NFLX220617P003300002021-05-10 2:17PM EDT330.0011.3512.3512.750.00-19954736.77%
NFLX220617P003400002021-05-10 1:48PM EDT340.0014.0314.0014.70+1.23+9.61%173436.52%
NFLX220617P003500002021-05-05 3:59PM EDT350.0015.1015.9516.400.00-7057635.90%
NFLX220617P003600002021-05-10 3:51PM EDT360.0017.3018.0018.600.00-428235.57%
NFLX220617P003700002021-05-11 11:24AM EDT370.0019.3020.3520.850.00-2961135.14%
NFLX220617P003800002021-05-11 9:30AM EDT380.0023.6522.9523.550.00-140934.90%
NFLX220617P003900002021-05-11 3:31PM EDT390.0023.6525.8026.500.00-7771234.69%
NFLX220617P004000002021-05-11 9:30AM EDT400.0030.0028.6529.450.00-11,09434.33%
NFLX220617P004100002021-05-11 10:53AM EDT410.0031.0531.8532.700.00-10550034.03%
NFLX220617P004200002021-05-11 11:29AM EDT420.0033.2735.6036.300.00-101,13533.81%
NFLX220617P004300002021-05-11 11:24AM EDT430.0037.5039.2540.150.00-15862433.60%
NFLX220617P004400002021-05-11 9:30AM EDT440.0045.0543.3044.250.00-132733.39%
NFLX220617P004500002021-05-10 2:01PM EDT450.0045.0247.6548.550.00-283,95233.17%
NFLX220617P004600002021-05-10 12:14PM EDT460.0047.4552.1053.250.00-7559733.04%
NFLX220617P004700002021-05-11 11:12AM EDT470.0056.1356.9558.250.00-21,70032.93%
NFLX220617P004800002021-05-11 2:09PM EDT480.0058.3062.2063.150.00-819132.66%
NFLX220617P004900002021-05-11 9:30AM EDT490.0066.2467.2568.55-4.21-5.98%147632.52%
NFLX220617P005000002021-05-11 9:30AM EDT500.0071.7572.8574.70-4.30-5.65%11,80032.64%
NFLX220617P005200002021-05-06 3:07PM EDT520.0080.5584.7086.450.00-1065932.27%
NFLX220617P005400002021-05-10 1:00PM EDT540.0091.4597.4599.300.00-243032.03%
NFLX220617P005500002021-05-07 12:14PM EDT550.0092.50103.95105.800.00-152331.80%
NFLX220617P005600002021-05-07 3:48PM EDT560.00100.29111.05112.550.00-110931.59%
NFLX220617P005700002021-05-07 10:01AM EDT570.00116.00117.90119.950.00-213031.62%
NFLX220617P005800002021-05-10 9:54AM EDT580.00118.15125.20127.150.00-412931.46%
NFLX220617P005900002021-05-10 2:52PM EDT590.00130.25132.60135.100.00-47531.60%
NFLX220617P006000002021-05-06 3:11PM EDT600.00134.65140.35142.300.00-1010431.26%
NFLX220617P006100002021-05-07 3:20PM EDT610.00146.30148.40150.20+10.55+7.77%25031.21%
NFLX220617P006200002021-04-28 3:41PM EDT620.00142.50156.00158.050.00-45631.05%
NFLX220617P006300002021-05-05 3:02PM EDT630.00155.25164.05166.300.00-55231.04%
NFLX220617P006400002021-05-05 12:21PM EDT640.00159.85172.40174.450.00-69030.89%
NFLX220617P006500002021-05-10 11:52AM EDT650.00175.45180.75182.900.00-223030.85%
NFLX220617P006600002021-05-03 10:03AM EDT660.00171.35189.10191.050.00-23330.53%
NFLX220617P006700002021-04-30 1:29PM EDT670.00177.05198.25199.850.00-26130.58%
NFLX220617P006800002021-05-07 10:16AM EDT680.00191.45206.45208.750.00-313630.63%
NFLX220617P006900002021-04-30 11:03AM EDT690.00194.90215.40217.500.00-4010330.50%
NFLX220617P007000002021-05-05 9:45AM EDT700.00208.88224.35226.400.00-223530.42%
NFLX220617P007100002021-04-30 11:01AM EDT710.00213.05233.75235.150.00-246130.14%
NFLX220617P007200002021-04-30 11:01AM EDT720.00221.60242.90244.350.00-47730.17%
NFLX220617P007300002021-04-30 10:45AM EDT730.00228.75251.25253.700.00-31330.28%
NFLX220617P007400002021-05-05 3:30PM EDT740.00252.75261.05262.600.00-32329.90%
NFLX220617P007500002021-04-29 3:45PM EDT750.00251.39269.90271.700.00-2516729.62%
NFLX220617P007600002021-04-29 2:18PM EDT760.00262.75279.05281.600.00-41730.14%
NFLX220617P007700002020-07-20 10:57AM EDT770.00317.90310.40318.200.00-22050.37%
NFLX220617P007800002020-12-17 3:08PM EDT780.00281.65304.00306.750.00-2336.35%
NFLX220617P007900002021-05-03 9:41AM EDT790.00286.65307.35310.150.00-41330.24%
NFLX220617P008000002021-04-22 10:54AM EDT800.00304.08317.20319.900.00-110930.48%
NFLX220617P008100002020-12-18 3:37PM EDT810.00307.90330.50333.300.00-2234.97%
NFLX220617P008200002021-05-04 2:32PM EDT820.00322.05336.40338.650.00-42729.76%
NFLX220617P008300002020-12-18 3:39PM EDT830.00325.30348.45351.300.00-25033.90%
NFLX220617P008400002021-02-03 11:07AM EDT840.00319.85333.45340.900.00-200.00%
NFLX220617P008500002021-05-07 11:01AM EDT850.00346.30365.45367.750.00-512829.72%
NFLX220617P008600002021-02-01 2:30PM EDT860.00338.50356.50363.150.00-2190.00%
NFLX220617P008800002021-01-07 10:33AM EDT880.00384.20343.00349.800.00-1290.00%
NFLX220617P009000002021-05-05 9:45AM EDT900.00395.38414.00417.100.00-17430.65%
NFLX220617P009500002021-04-29 2:24PM EDT950.00445.30463.75465.950.00-21129.32%
NFLX220617P010000002021-02-12 11:38AM EDT1,000.00461.12480.50490.500.00-230.00%
NFLX220617P010500002021-03-03 3:49PM EDT1,050.00531.60507.00516.500.00-4120.00%