Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.95+5.08 (+2.91%)
At close: 04:00PM EDT
180.10 +0.15 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C000500002022-06-27 3:07PM EDT50.00138.73126.10131.800.00-12225.88%
NFLX220819C000650002022-06-27 3:07PM EDT65.00123.86112.90116.850.00--1183.69%
NFLX220819C000700002022-06-15 12:25PM EDT70.00110.05107.60112.000.00-11174.61%
NFLX220819C000750002022-06-27 3:06PM EDT75.00114.01102.60107.150.00--1165.94%
NFLX220819C000800002022-06-15 10:12AM EDT80.0095.7399.40101.650.00-3294118.26%
NFLX220819C000900002022-06-15 10:54AM EDT90.0086.1689.4091.700.00-1516103.52%
NFLX220819C000950002022-06-27 3:06PM EDT95.0094.4584.4087.450.00-143105.57%
NFLX220819C001000002022-06-30 11:06AM EDT100.0075.1679.7582.550.00-130102.52%
NFLX220819C001100002022-06-24 10:09AM EDT110.0081.1170.2572.750.00-25193.58%
NFLX220819C001150002022-06-24 11:07AM EDT115.0076.7665.9567.900.00-6691.94%
NFLX220819C001200002022-06-28 1:22PM EDT120.0064.5061.1063.550.00-12089.23%
NFLX220819C001250002022-06-30 3:59PM EDT125.0052.9056.8558.650.00-1013386.21%
NFLX220819C001300002022-07-01 12:27PM EDT130.0050.7552.9554.10-13.04-20.44%19185.52%
NFLX220819C001350002022-06-28 1:20PM EDT135.0051.4748.5049.500.00-53381.74%
NFLX220819C001400002022-07-01 12:47PM EDT140.0042.2344.2045.30-0.66-1.54%103479.38%
NFLX220819C001450002022-06-29 3:23PM EDT145.0039.3040.5041.350.00-13278.88%
NFLX220819C001500002022-07-01 12:57PM EDT150.0034.7036.7537.55-1.45-4.01%27277.69%
NFLX220819C001550002022-06-28 2:29PM EDT155.0035.2233.2533.850.00-25076.54%
NFLX220819C001600002022-07-01 10:47AM EDT160.0027.6529.7030.30-0.50-1.78%44874.82%
NFLX220819C001650002022-07-01 2:34PM EDT165.0025.5426.5027.10+3.47+15.72%84473.87%
NFLX220819C001700002022-07-01 12:17PM EDT170.0021.6423.5024.00-0.77-3.44%427272.71%
NFLX220819C001750002022-07-01 3:39PM EDT175.0021.0020.7021.25+2.80+15.38%4534971.84%
NFLX220819C001800002022-07-01 3:45PM EDT180.0018.3018.1018.50+2.50+15.82%2122,06670.57%
NFLX220819C001850002022-07-01 3:48PM EDT185.0015.8015.8016.15+2.25+16.61%3566969.85%
NFLX220819C001900002022-07-01 3:50PM EDT190.0013.6513.7014.05+1.10+8.76%7590369.20%
NFLX220819C001950002022-07-01 3:49PM EDT195.0011.8511.7512.05+1.57+15.27%881,29768.26%
NFLX220819C002000002022-07-01 3:50PM EDT200.0010.1510.0510.35+1.46+16.80%2754,79067.63%
NFLX220819C002050002022-07-01 3:39PM EDT205.008.698.558.80+1.39+19.04%4888766.96%
NFLX220819C002100002022-07-01 3:38PM EDT210.007.347.207.50+0.82+12.58%802,83366.41%
NFLX220819C002150002022-07-01 3:39PM EDT215.006.226.106.35+0.97+18.48%11293566.03%
NFLX220819C002200002022-07-01 3:40PM EDT220.005.185.155.35+0.68+15.11%2141,09465.69%
NFLX220819C002250002022-07-01 3:58PM EDT225.004.384.304.55+0.55+14.36%10047165.45%
NFLX220819C002300002022-07-01 3:53PM EDT230.003.753.603.80+0.59+18.67%491,01265.14%
NFLX220819C002350002022-07-01 3:53PM EDT235.003.043.053.20+0.36+13.43%2962265.12%
NFLX220819C002400002022-07-01 3:53PM EDT240.002.582.562.72+0.05+1.98%231,10365.16%
NFLX220819C002450002022-07-01 3:54PM EDT245.002.222.152.31+0.04+1.83%1253965.23%
NFLX220819C002500002022-07-01 3:47PM EDT250.001.901.831.97+0.19+11.11%5669765.48%
NFLX220819C002550002022-07-01 3:24PM EDT255.001.571.541.69-0.05-3.09%126365.67%
NFLX220819C002600002022-07-01 3:07PM EDT260.001.281.321.46-0.02-1.54%11465866.05%
NFLX220819C002650002022-07-01 12:43PM EDT265.001.111.131.26-0.18-13.95%1136066.41%
NFLX220819C002700002022-07-01 2:46PM EDT270.000.990.961.06+0.07+7.61%1038366.50%
NFLX220819C002750002022-07-01 12:34PM EDT275.000.850.840.91-0.06-6.59%721066.94%
NFLX220819C002800002022-06-30 9:58AM EDT280.000.640.710.800.00-337367.29%
NFLX220819C002850002022-07-01 10:17AM EDT285.000.670.610.71-0.06-8.22%127667.77%
NFLX220819C002900002022-07-01 10:36AM EDT290.000.600.520.62-0.01-1.64%725268.12%
NFLX220819C003000002022-07-01 3:42PM EDT300.000.470.400.50+0.01+2.17%571,77869.29%
NFLX220819C003100002022-06-28 2:17PM EDT310.000.410.300.410.00-539870.36%
NFLX220819C003200002022-07-01 9:48AM EDT320.000.310.230.34-0.05-13.89%115171.48%
NFLX220819C003300002022-07-01 12:59PM EDT330.000.210.180.28-0.08-27.59%127672.56%
NFLX220819C003400002022-06-30 11:37AM EDT340.000.200.140.250.00-1313473.97%
NFLX220819C003500002022-06-30 11:38AM EDT350.000.170.110.200.00-111,18874.71%
NFLX220819C003600002022-06-16 10:19AM EDT360.000.200.130.190.00-513377.64%
NFLX220819C003700002022-07-01 12:44PM EDT370.000.110.080.17-0.07-38.89%11278.03%
NFLX220819C003800002022-06-14 12:34PM EDT380.000.100.060.160.00-15679.30%
NFLX220819C003900002022-06-29 1:44PM EDT390.000.080.050.110.00-222879.10%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P000500002022-07-01 3:23PM EDT50.000.020.010.06-0.03-60.00%4,7222,678127.34%
NFLX220819P000600002022-07-01 3:14PM EDT60.000.070.050.14-0.04-36.36%2,901117121.88%
NFLX220819P000650002022-07-01 2:48PM EDT65.000.130.080.150.00-16116.02%
NFLX220819P000700002022-07-01 9:30AM EDT70.000.270.120.16+0.08+42.11%140110.74%
NFLX220819P000750002022-07-01 3:46PM EDT75.000.210.180.22-0.04-16.00%126108.11%
NFLX220819P000800002022-06-30 1:31PM EDT80.000.340.220.330.00-24433105.37%
NFLX220819P000850002022-07-01 1:14PM EDT85.000.430.330.39-0.05-10.42%159102.15%
NFLX220819P000900002022-07-01 3:39PM EDT90.000.500.500.51-0.08-13.79%20255100.49%
NFLX220819P000950002022-07-01 3:41PM EDT95.000.650.580.68-0.16-19.75%148297.17%
NFLX220819P001000002022-07-01 3:07PM EDT100.000.840.750.84-0.19-18.45%38334694.34%
NFLX220819P001050002022-06-30 3:47PM EDT105.001.291.031.090.00-20433392.77%
NFLX220819P001100002022-07-01 2:44PM EDT110.001.371.261.38-0.25-15.43%550190.19%
NFLX220819P001150002022-07-01 2:36PM EDT115.001.741.601.69-0.31-15.12%1918087.84%
NFLX220819P001200002022-07-01 2:45PM EDT120.002.152.022.11-0.40-15.69%16539885.91%
NFLX220819P001250002022-07-01 3:48PM EDT125.002.632.512.65-0.57-17.81%4499984.16%
NFLX220819P001300002022-07-01 3:53PM EDT130.003.303.103.30-0.49-12.93%6955382.51%
NFLX220819P001350002022-07-01 3:58PM EDT135.003.903.804.00-0.90-18.75%7865880.66%
NFLX220819P001400002022-07-01 3:54PM EDT140.004.854.604.85-0.95-16.38%951,68978.91%
NFLX220819P001450002022-07-01 3:53PM EDT145.005.755.605.85-1.29-18.32%6396877.44%
NFLX220819P001500002022-07-01 3:58PM EDT150.006.906.807.00-1.51-17.95%191,04776.12%
NFLX220819P001550002022-07-01 3:37PM EDT155.008.298.108.40-1.66-16.68%162,62474.86%
NFLX220819P001600002022-07-01 3:48PM EDT160.009.849.609.90-1.81-15.54%7890573.47%
NFLX220819P001650002022-07-01 3:33PM EDT165.0011.5411.3511.65-2.02-14.90%4172572.38%
NFLX220819P001700002022-07-01 3:48PM EDT170.0013.5813.2513.60-2.32-14.59%4692,35271.18%
NFLX220819P001750002022-07-01 3:56PM EDT175.0015.7515.4515.75-2.58-14.08%2351,22370.17%
NFLX220819P001800002022-07-01 3:46PM EDT180.0018.0517.8018.15-2.75-13.22%2797369.13%
NFLX220819P001850002022-07-01 1:54PM EDT185.0021.0420.4020.75-2.84-11.89%121,78768.13%
NFLX220819P001900002022-07-01 3:41PM EDT190.0023.5523.2023.60-2.58-9.87%1490867.19%
NFLX220819P001950002022-07-01 3:53PM EDT195.0027.0526.3026.90-2.95-9.83%191,84866.89%
NFLX220819P002000002022-07-01 3:20PM EDT200.0030.7029.6030.25-2.10-6.40%2572366.33%
NFLX220819P002050002022-06-30 2:22PM EDT205.0035.7533.1033.700.00-644465.61%
NFLX220819P002100002022-07-01 1:32PM EDT210.0039.4636.6037.50-0.39-0.98%931764.87%
NFLX220819P002150002022-07-01 3:56PM EDT215.0041.2840.4541.50-1.86-4.31%610064.64%
NFLX220819P002200002022-07-01 1:32PM EDT220.0047.5744.5545.35+0.12+0.25%316463.93%
NFLX220819P002250002022-07-01 1:46PM EDT225.0051.7048.7049.55-0.56-1.07%95163.56%
NFLX220819P002300002022-07-01 3:27PM EDT230.0054.4053.0053.80-7.10-11.54%503463.06%
NFLX220819P002350002022-06-29 1:12PM EDT235.0061.3857.4059.950.00-13368.26%
NFLX220819P002400002022-06-24 3:52PM EDT240.0054.0661.9562.750.00-35562.73%
NFLX220819P002450002022-06-30 3:42PM EDT245.0071.6566.5067.400.00-93962.61%
NFLX220819P002500002022-07-01 1:31PM EDT250.0075.1571.0572.70-0.40-0.53%25064.84%
NFLX220819P002550002022-07-01 11:28AM EDT255.0078.5475.4077.55-2.11-2.62%22563.84%
NFLX220819P002600002022-07-01 11:28AM EDT260.0083.3480.1082.30+10.34+14.16%211963.45%
NFLX220819P002650002022-06-24 3:56PM EDT265.0076.7285.0087.150.00-71364.40%
NFLX220819P002700002022-06-30 10:48AM EDT270.0096.7089.5592.100.00-116363.28%
NFLX220819P002750002022-06-29 2:22PM EDT275.0097.7094.6597.350.00-142268.04%
NFLX220819P002800002022-06-24 3:12PM EDT280.0090.7699.45101.950.00-510065.60%
NFLX220819P002850002022-06-24 12:32PM EDT285.0096.34104.15106.850.00-7863.72%
NFLX220819P002900002022-06-30 2:20PM EDT290.00114.18109.10111.85+0.67+0.59%25565.09%
NFLX220819P003000002022-06-24 1:47PM EDT300.00110.72118.75123.300.00-74378.96%
NFLX220819P003100002022-06-30 11:23AM EDT310.00134.56129.10131.700.00-2370.31%
NFLX220819P003200002022-06-23 10:36AM EDT320.00140.24138.70144.000.00-3391.26%
NFLX220819P003300002022-06-08 11:50AM EDT330.00123.62148.75153.050.00--088.06%
NFLX220819P003400002022-05-31 9:30AM EDT340.00143.00165.30169.600.00-10147.50%
NFLX220819P003500002022-06-16 12:26PM EDT350.00176.63168.85172.450.00-1089.65%
NFLX220819P003600002022-06-14 3:41PM EDT360.00193.13178.75184.050.00-40105.86%
NFLX220819P003700002022-06-23 2:50PM EDT370.00189.95188.65192.900.00-1098.36%
NFLX220819P003800002022-05-05 9:41AM EDT380.00184.23178.45183.850.00--00.00%