Singapore markets open in 4 hours 42 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.36-1.24 (-0.69%)
At close: 04:00PM EDT
178.48 +0.12 (+0.07%)
After hours: 04:18PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220715C000500002022-06-29 11:07AM EDT50.00128.20126.15131.25-0.15-0.12%260278.52%
NFLX220715C000600002022-04-27 2:04PM EDT60.00131.08133.50136.700.00--2668.82%
NFLX220715C000700002022-06-14 9:37AM EDT70.00100.58107.45109.200.00-10071242.48%
NFLX220715C000800002022-06-13 3:41PM EDT80.0089.9498.1599.200.00-2105179.00%
NFLX220715C000950002022-06-24 10:03AM EDT95.0093.1883.0584.100.00-11057135.94%
NFLX220715C001000002022-06-29 3:08PM EDT100.0077.7078.3079.15-3.30-4.07%15221136.52%
NFLX220715C001050002022-05-25 2:27PM EDT105.0082.1184.8587.150.00-14332.20%
NFLX220715C001100002022-06-27 11:07AM EDT110.0076.6768.0069.250.00-4470110.64%
NFLX220715C001150002022-06-29 12:27PM EDT115.0061.1663.2064.30-13.50-18.08%739108.30%
NFLX220715C001200002022-06-28 1:20PM EDT120.0062.5458.3559.250.00-1570101.27%
NFLX220715C001250002022-06-28 2:27PM EDT125.0057.2553.5554.150.00-84694.14%
NFLX220715C001300002022-06-29 1:16PM EDT130.0045.8048.2549.50-6.42-12.29%15586.13%
NFLX220715C001350002022-06-28 3:48PM EDT135.0045.4443.6044.450.00-152581.69%
NFLX220715C001400002022-06-24 10:03AM EDT140.0049.1138.3039.650.00-23671.68%
NFLX220715C001450002022-06-29 1:16PM EDT145.0031.5534.1534.80-8.15-20.53%13772.97%
NFLX220715C001500002022-06-29 9:30AM EDT150.0029.1029.6030.10-8.70-23.02%129869.26%
NFLX220715C001550002022-06-29 9:51AM EDT155.0025.3425.2525.65-7.03-21.72%110066.72%
NFLX220715C001575002022-06-24 9:52AM EDT157.5032.3522.9523.500.00-1564.48%
NFLX220715C001600002022-06-29 3:53PM EDT160.0020.2520.9021.35-5.53-21.45%1116263.01%
NFLX220715C001625002022-06-29 10:41AM EDT162.5019.3519.0519.30-1.75-8.29%11362.35%
NFLX220715C001650002022-06-29 3:32PM EDT165.0017.1017.1517.40-3.63-17.51%1534861.45%
NFLX220715C001675002022-06-29 2:02PM EDT167.5014.4515.3015.55-4.30-22.93%96960.29%
NFLX220715C001700002022-06-29 3:30PM EDT170.0013.4013.6013.80-1.20-8.22%4751759.41%
NFLX220715C001725002022-06-29 2:00PM EDT172.5010.9511.9512.15-2.60-19.19%167658.37%
NFLX220715C001750002022-06-29 3:55PM EDT175.0010.2510.4510.70-1.71-14.30%15312,42057.84%
NFLX220715C001775002022-06-29 3:55PM EDT177.508.909.059.20-2.50-21.93%18620556.75%
NFLX220715C001800002022-06-29 3:56PM EDT180.007.757.757.95-0.83-9.67%4872,27556.07%
NFLX220715C001825002022-06-29 3:54PM EDT182.506.356.606.75-1.30-16.99%50730055.31%
NFLX220715C001850002022-06-29 3:58PM EDT185.005.685.555.80-0.62-9.84%6392,57054.96%
NFLX220715C001875002022-06-29 3:58PM EDT187.504.804.704.90-1.14-19.19%26554854.70%
NFLX220715C001900002022-06-29 3:59PM EDT190.004.003.904.05-0.55-12.09%4224,38454.07%
NFLX220715C001925002022-06-29 3:58PM EDT192.503.313.253.40-0.74-18.27%3327453.99%
NFLX220715C001950002022-06-29 3:54PM EDT195.002.592.712.80-0.59-18.55%2021,45553.85%
NFLX220715C001975002022-06-29 3:53PM EDT197.502.142.212.32-0.56-20.74%8321653.70%
NFLX220715C002000002022-06-29 3:59PM EDT200.001.871.831.91-0.33-15.00%7858,79253.76%
NFLX220715C002050002022-06-29 3:55PM EDT205.001.211.221.31-0.30-19.87%1302,55754.03%
NFLX220715C002100002022-06-29 3:55PM EDT210.000.850.840.90-0.20-19.05%3151,88954.74%
NFLX220715C002150002022-06-29 3:58PM EDT215.000.610.590.62-0.15-19.74%792,24855.64%
NFLX220715C002200002022-06-29 3:51PM EDT220.000.440.430.46-0.11-20.00%742,86157.13%
NFLX220715C002250002022-06-29 3:54PM EDT225.000.320.320.34-0.09-21.95%161,86958.64%
NFLX220715C002300002022-06-29 2:00PM EDT230.000.240.240.26-0.07-22.58%382,19260.21%
NFLX220715C002350002022-06-29 2:39PM EDT235.000.190.190.20-0.06-24.00%61,08361.91%
NFLX220715C002400002022-06-29 3:15PM EDT240.000.160.150.16-0.05-23.81%691,80663.67%
NFLX220715C002450002022-06-29 3:10PM EDT245.000.130.120.13-0.03-18.75%3170565.43%
NFLX220715C002500002022-06-29 2:12PM EDT250.000.100.100.11-0.04-28.57%863,06267.38%
NFLX220715C002550002022-06-29 2:00PM EDT255.000.080.080.10-0.07-46.67%4135469.34%
NFLX220715C002600002022-06-29 2:24PM EDT260.000.070.070.08-0.03-30.00%66,54571.09%
NFLX220715C002650002022-06-29 12:37PM EDT265.000.060.060.07-0.02-25.00%153572.85%
NFLX220715C002700002022-06-29 3:51PM EDT270.000.060.040.10-0.02-25.00%301,23876.56%
NFLX220715C002750002022-06-29 3:49PM EDT275.000.040.040.05-0.03-42.86%2164,51775.78%
NFLX220715C002800002022-06-29 3:49PM EDT280.000.040.030.04-0.01-20.00%5076276.56%
NFLX220715C002850002022-06-28 9:49AM EDT285.000.060.030.040.00-387678.91%
NFLX220715C002900002022-06-29 10:03AM EDT290.000.030.020.04-0.01-25.00%232380.47%
NFLX220715C002950002022-06-29 1:26PM EDT295.000.020.020.03-0.03-60.00%2031181.25%
NFLX220715C003000002022-06-29 2:29PM EDT300.000.010.020.03-0.01-50.00%663,72183.98%
NFLX220715C003050002022-06-24 9:37AM EDT305.000.050.000.060.00-144587.50%
NFLX220715C003100002022-06-24 3:46PM EDT310.000.060.000.030.00-1118984.38%
NFLX220715C003150002022-06-27 12:24PM EDT315.000.030.000.030.00-221186.72%
NFLX220715C003200002022-06-29 11:18AM EDT320.000.020.010.03-0.01-33.33%167591.41%
NFLX220715C003250002022-06-24 3:56PM EDT325.000.040.010.020.00-125690.63%
NFLX220715C003300002022-06-23 9:37AM EDT330.000.040.000.000.00-129550.00%
NFLX220715C003350002022-06-22 9:51AM EDT335.000.040.000.040.00-49497.66%
NFLX220715C003400002022-06-21 1:35PM EDT340.000.020.000.030.00-123196.88%
NFLX220715C003450002022-06-29 2:23PM EDT345.000.010.000.03-0.02-66.67%1523899.22%
NFLX220715C003500002022-06-28 12:32PM EDT350.000.010.010.020.00-12,142101.56%
NFLX220715C003550002022-06-22 9:40AM EDT355.000.020.000.030.00-1191103.13%
NFLX220715C003600002022-06-24 3:56PM EDT360.000.020.000.030.00-31613104.69%
NFLX220715C003650002022-06-24 10:26AM EDT365.000.020.000.030.00-552106.25%
NFLX220715C003700002022-06-27 3:12PM EDT370.000.010.000.030.00-1343108.59%
NFLX220715C003750002022-06-27 3:12PM EDT375.000.010.000.030.00-2365110.16%
NFLX220715C003800002022-06-29 9:30AM EDT380.000.050.000.03+0.03+150.00%1509112.50%
NFLX220715C003850002022-06-16 11:17AM EDT385.000.050.000.030.00-2066114.06%
NFLX220715C003900002022-06-29 2:25PM EDT390.000.010.000.03-0.07-87.50%5288115.63%
NFLX220715C003950002022-06-29 2:25PM EDT395.000.010.000.02-0.02-66.67%20143114.06%
NFLX220715C004000002022-06-28 1:44PM EDT400.000.010.000.030.00-121,435118.75%
NFLX220715C004050002022-06-14 10:47AM EDT405.000.030.000.040.00-159290123.44%
NFLX220715C004100002022-06-27 1:33PM EDT410.000.010.000.000.00-221050.00%
NFLX220715C004150002022-06-15 1:13PM EDT415.000.030.000.040.00-10128126.56%
NFLX220715C004200002022-06-21 10:40AM EDT420.000.020.000.040.00-4403128.13%
NFLX220715C004250002022-05-31 12:48PM EDT425.000.020.000.040.00-428129.69%
NFLX220715C004300002022-06-13 10:03AM EDT430.000.050.000.040.00-40230131.25%
NFLX220715C004350002022-06-13 10:04AM EDT435.000.030.000.040.00-142132.81%
NFLX220715C004400002022-06-17 10:27AM EDT440.002.480.000.040.00-1106134.38%
NFLX220715C004450002022-05-31 2:31PM EDT445.000.030.000.050.00-90103138.28%
NFLX220715C004500002022-06-08 1:50PM EDT450.000.010.000.030.00-1602134.38%
NFLX220715C004550002022-06-08 10:24AM EDT455.000.020.000.040.00-645139.06%
NFLX220715C004600002022-06-14 10:47AM EDT460.000.010.000.040.00-2428139.84%
NFLX220715C004650002022-05-23 2:43PM EDT465.000.040.000.070.00-115148.44%
NFLX220715C004700002022-06-27 2:30PM EDT470.000.030.000.040.00-1738142.19%
NFLX220715C004750002022-06-10 1:09PM EDT475.000.020.000.040.00-74123143.75%
NFLX220715C004800002022-05-20 11:03AM EDT480.000.050.000.230.00-1136170.31%
NFLX220715C004850002022-05-16 2:51PM EDT485.000.050.000.090.00-123157.03%
NFLX220715C004900002022-06-21 11:59AM EDT490.000.010.000.040.00-30418148.44%
NFLX220715C004950002022-05-27 12:29PM EDT495.000.010.000.070.00-180156.25%
NFLX220715C005000002022-06-15 11:03AM EDT500.000.020.000.030.00-2946146.88%
NFLX220715C005050002022-06-15 10:07AM EDT505.000.010.000.030.00-1148148.44%
NFLX220715C005100002022-05-02 3:05PM EDT510.000.110.000.230.00-1161179.30%
NFLX220715C005150002022-06-13 10:02AM EDT515.000.010.000.040.00-186154.69%
NFLX220715C005200002022-06-15 10:08AM EDT520.000.010.000.040.00-1987156.25%
NFLX220715C005250002022-06-14 12:46PM EDT525.000.010.000.040.00-1215157.03%
NFLX220715C005400002022-05-23 10:10AM EDT540.000.030.000.030.00-50945157.81%
NFLX220715C005600002022-05-18 2:23PM EDT560.000.030.000.040.00-20181165.63%
NFLX220715C005800002022-05-19 10:24AM EDT580.000.010.000.220.00-8233196.88%
NFLX220715C006000002022-06-02 2:05PM EDT600.000.010.000.010.00-40791156.25%
NFLX220715C006200002022-06-02 2:23PM EDT620.000.020.000.010.00-76902162.50%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220715P000500002022-06-24 9:30AM EDT50.000.020.000.010.00-1432181.25%
NFLX220715P000550002022-06-14 10:38AM EDT55.000.140.000.040.00--1187.50%
NFLX220715P000600002022-06-09 3:18PM EDT60.000.020.000.060.00-1101179.69%
NFLX220715P000650002022-06-17 9:30AM EDT65.000.070.000.030.00-111156.25%
NFLX220715P000700002022-06-29 2:36PM EDT70.000.010.000.04-0.07-87.50%1080150.00%
NFLX220715P000750002022-06-21 9:30AM EDT75.000.010.000.050.00-2315142.19%
NFLX220715P000800002022-06-27 10:23AM EDT80.000.020.000.020.00-1337121.88%
NFLX220715P000850002022-06-23 2:47PM EDT85.000.010.000.030.00-480117.19%
NFLX220715P000900002022-06-29 11:17AM EDT90.000.010.000.04-0.02-66.67%1,0221,344111.72%
NFLX220715P000950002022-06-29 1:48PM EDT95.000.040.010.04+0.01+33.33%91,247105.47%
NFLX220715P001000002022-06-29 3:28PM EDT100.000.030.020.03-0.02-40.00%352,90897.66%
NFLX220715P001050002022-06-29 1:04PM EDT105.000.050.020.07-0.01-16.67%1933295.31%
NFLX220715P001100002022-06-29 3:10PM EDT110.000.070.040.060.00-10660988.67%
NFLX220715P001150002022-06-29 3:39PM EDT115.000.080.070.08-0.02-20.00%2148785.35%
NFLX220715P001200002022-06-29 3:31PM EDT120.000.130.100.120.00-10973481.64%
NFLX220715P001250002022-06-29 3:59PM EDT125.000.160.160.17-0.04-20.00%162,32578.52%
NFLX220715P001300002022-06-29 3:54PM EDT130.000.270.240.25+0.02+8.00%10483675.49%
NFLX220715P001350002022-06-29 3:41PM EDT135.000.380.360.38-0.01-2.56%431,03172.75%
NFLX220715P001400002022-06-29 2:41PM EDT140.000.630.540.59+0.05+8.62%592,16970.41%
NFLX220715P001450002022-06-29 3:59PM EDT145.000.820.800.83-0.01-1.20%2312,06467.43%
NFLX220715P001500002022-06-29 3:59PM EDT150.001.201.191.250.00-4427,94865.36%
NFLX220715P001550002022-06-29 3:43PM EDT155.001.811.711.80+0.06+3.43%1531,24662.87%
NFLX220715P001575002022-06-29 3:58PM EDT157.502.102.082.160.00-10691661.89%
NFLX220715P001600002022-06-29 3:53PM EDT160.002.682.502.59+0.14+5.51%4423,01860.91%
NFLX220715P001625002022-06-29 3:56PM EDT162.503.052.983.10+0.30+10.91%9228559.96%
NFLX220715P001650002022-06-29 3:54PM EDT165.003.803.553.65+0.35+10.14%4971,46758.90%
NFLX220715P001675002022-06-29 3:47PM EDT167.504.454.254.35+0.35+8.54%5430158.29%
NFLX220715P001700002022-06-29 3:44PM EDT170.005.164.955.15+0.24+4.88%4552,56057.34%
NFLX220715P001725002022-06-29 3:53PM EDT172.506.305.856.00+0.55+9.57%9978856.57%
NFLX220715P001750002022-06-29 3:58PM EDT175.006.906.807.00+0.25+3.76%24013,63555.75%
NFLX220715P001775002022-06-29 3:46PM EDT177.508.257.958.15+0.70+9.27%32831855.35%
NFLX220715P001800002022-06-29 3:59PM EDT180.009.259.109.25+0.30+3.35%2472,35354.03%
NFLX220715P001825002022-06-29 3:14PM EDT182.5011.1510.4510.75+0.95+9.31%6722253.91%
NFLX220715P001850002022-06-29 3:53PM EDT185.0012.6011.9512.25+1.15+10.04%601,54253.52%
NFLX220715P001875002022-06-29 3:58PM EDT187.5013.6713.5513.75+0.87+6.80%1625852.69%
NFLX220715P001900002022-06-29 3:58PM EDT190.0015.3115.2015.45+0.51+3.45%311,89251.94%
NFLX220715P001925002022-06-29 3:58PM EDT192.5017.1217.1017.30+1.32+8.35%77151.92%
NFLX220715P001950002022-06-29 3:38PM EDT195.0019.5518.9019.25+2.41+14.06%2421,03551.14%
NFLX220715P001975002022-06-28 12:35PM EDT197.5018.2021.0021.300.00-52551.34%
NFLX220715P002000002022-06-29 3:54PM EDT200.0024.1023.0023.40+1.60+7.11%176,29450.56%
NFLX220715P002050002022-06-29 10:54AM EDT205.0027.2627.4027.95+3.59+15.17%21,31951.07%
NFLX220715P002100002022-06-29 3:30PM EDT210.0032.6232.0532.55+10.29+46.08%356551.25%
NFLX220715P002150002022-06-28 3:27PM EDT215.0034.3036.7537.400.00-621451.95%
NFLX220715P002200002022-06-29 3:53PM EDT220.0042.8241.6042.15+4.47+11.66%431050.98%
NFLX220715P002250002022-06-29 3:31PM EDT225.0047.1046.3047.15+1.05+2.28%529163.57%
NFLX220715P002300002022-06-28 2:35PM EDT230.0048.8351.3052.050.00-3220165.53%
NFLX220715P002350002022-06-29 12:11PM EDT235.0058.5056.2557.05+3.30+5.98%28069.92%
NFLX220715P002400002022-06-29 1:12PM EDT240.0063.8361.2561.95+4.23+7.10%138470.80%
NFLX220715P002450002022-06-24 10:17AM EDT245.0054.7666.0067.050.00-213778.27%
NFLX220715P002500002022-06-29 3:32PM EDT250.0071.5070.6572.55+2.40+3.47%839895.31%
NFLX220715P002550002022-06-28 9:55AM EDT255.0064.4075.9077.150.00-17289.36%
NFLX220715P002600002022-06-29 3:13PM EDT260.0082.3981.0582.10+12.24+17.45%75491.60%
NFLX220715P002650002022-06-23 10:34AM EDT265.0085.2385.9087.050.00-2293.55%
NFLX220715P002700002022-06-29 10:14AM EDT270.0090.4090.9092.05-0.35-0.39%21597.07%
NFLX220715P002750002022-06-16 2:14PM EDT275.00102.4496.0097.150.00-150104.15%
NFLX220715P002800002022-06-29 1:33PM EDT280.00104.30100.85102.05-1.04-0.99%13103.91%
NFLX220715P002850002022-06-16 2:46PM EDT285.00111.62105.95107.050.00-10107.23%
NFLX220715P002900002022-06-29 10:41AM EDT290.00111.90110.90112.05+11.93+11.93%2180110.45%
NFLX220715P002950002022-06-16 9:30AM EDT295.00121.39116.00117.100.00-10115.63%
NFLX220715P003000002022-06-23 9:55AM EDT300.00121.85121.00122.100.00-2123118.70%
NFLX220715P003050002022-05-19 9:37AM EDT305.00126.40128.15130.650.00-40170.92%
NFLX220715P003100002022-06-16 9:53AM EDT310.00135.92131.00132.050.00-427122.56%
NFLX220715P003150002022-06-22 9:56AM EDT315.00138.40135.95137.050.00-21125.49%
NFLX220715P003200002022-06-24 10:34AM EDT320.00130.18141.05142.100.00-120130.47%
NFLX220715P003250002022-05-26 1:12PM EDT325.00133.40133.05135.250.00-100.00%
NFLX220715P003300002022-06-16 10:58AM EDT330.00157.48150.95152.350.00-6990.63%
NFLX220715P003350002022-06-16 9:40AM EDT335.00159.60156.00157.050.00-11136.43%
NFLX220715P003400002022-06-29 2:56PM EDT340.00163.05161.05162.00+5.15+3.26%2,003952136.52%
NFLX220715P003450002022-06-17 9:49AM EDT345.00168.05165.85167.100.00-14143.95%
NFLX220715P003500002022-06-17 9:30AM EDT350.00175.50170.90172.050.00-112144.04%
NFLX220715P003550002022-05-19 3:52PM EDT355.00171.47178.30180.550.00-10204.49%
NFLX220715P003600002022-06-29 2:56PM EDT360.00182.65180.90182.00+2.89+1.61%622260146.29%
NFLX220715P003650002022-06-29 12:28PM EDT365.00188.89186.00187.05+26.16+16.08%220151.37%
NFLX220715P003700002022-06-23 2:51PM EDT370.00190.35190.90192.300.00-17164.65%
NFLX220715P003750002022-04-25 3:46PM EDT375.00165.98184.95189.700.00-14700.00%
NFLX220715P003800002022-06-29 3:24PM EDT380.00202.60201.05202.05+11.80+6.18%1,230555158.20%
NFLX220715P003850002022-06-17 1:11PM EDT385.00206.47205.85207.100.00-310162.99%
NFLX220715P003900002022-06-27 11:10AM EDT390.00203.80210.90212.050.00-66162.70%
NFLX220715P003950002022-04-26 10:55AM EDT395.00191.93201.70205.550.00-400.00%
NFLX220715P004000002022-06-27 11:15AM EDT400.00213.65220.90222.100.00-52169.53%
NFLX220715P004050002022-04-21 9:33AM EDT405.00177.96217.50222.000.00--00.00%
NFLX220715P004100002022-06-02 3:48PM EDT410.00205.67230.90232.100.00-11173.73%
NFLX220715P004150002022-04-25 1:34PM EDT415.00209.23224.85229.600.00--00.00%
NFLX220715P004200002022-05-26 3:40PM EDT420.00229.02228.15230.350.00-120.00%
NFLX220715P004300002022-04-26 3:32PM EDT430.00230.21236.65240.750.00-200.00%
NFLX220715P004400002022-05-06 11:29AM EDT440.00256.81239.80242.350.00-100.00%
NFLX220715P004450002022-04-21 9:59AM EDT445.00226.80257.40262.050.00--00.00%
NFLX220715P004500002022-05-16 12:29PM EDT450.00261.15267.40271.300.00-210.00%
NFLX220715P004600002022-05-16 10:46AM EDT460.00269.43277.20281.500.00-100.00%
NFLX220715P004650002022-04-20 1:37PM EDT465.00241.40277.30282.050.00--00.00%
NFLX220715P004700002022-04-26 3:33PM EDT470.00270.18276.70280.600.00-200.00%
NFLX220715P004800002022-05-25 10:50AM EDT480.00295.60291.00292.300.00-100.00%
NFLX220715P004850002022-05-04 3:07PM EDT485.00284.48285.05287.650.00-10000.00%
NFLX220715P004900002022-05-27 11:51AM EDT490.00296.12297.85300.400.00-100.00%
NFLX220715P004950002022-04-21 9:54AM EDT495.00275.99307.50311.900.00--00.00%
NFLX220715P005000002022-05-25 10:50AM EDT500.00315.60311.00312.300.00-130.00%
NFLX220715P005100002022-05-06 9:44AM EDT510.00330.72309.90312.500.00-100.00%
NFLX220715P005200002022-04-21 11:59AM EDT520.00305.66332.40337.050.00-100.00%
NFLX220715P005250002022-04-22 3:57PM EDT525.00308.92337.15342.050.00-1600.00%
NFLX220715P005400002022-05-20 11:18AM EDT540.00355.50363.25365.550.00-20287.74%
NFLX220715P005600002022-05-25 2:07PM EDT560.00375.50367.85370.400.00-200.00%
NFLX220715P005800002022-05-03 2:00PM EDT580.00377.90373.20376.350.00-2000.00%
NFLX220715P006000002022-04-25 3:29PM EDT600.00391.62410.05414.350.00-11500.00%
NFLX220715P006200002022-04-25 3:55PM EDT620.00410.68430.10434.350.00-22400.00%