Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,036.67 -299.63 (-1.55%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819C00050000 | 2022-06-27 3:07PM EDT | 50.00 | 138.73 | 126.10 | 131.80 | 0.00 | - | 1 | 2 | 225.88% |
| NFLX220819C00065000 | 2022-06-27 3:07PM EDT | 65.00 | 123.86 | 112.90 | 116.85 | 0.00 | - | - | 1 | 183.69% |
| NFLX220819C00070000 | 2022-06-15 12:25PM EDT | 70.00 | 110.05 | 107.60 | 112.00 | 0.00 | - | 1 | 1 | 174.61% |
| NFLX220819C00075000 | 2022-06-27 3:06PM EDT | 75.00 | 114.01 | 102.60 | 107.15 | 0.00 | - | - | 1 | 165.94% |
| NFLX220819C00080000 | 2022-06-15 10:12AM EDT | 80.00 | 95.73 | 99.40 | 101.65 | 0.00 | - | 32 | 94 | 118.26% |
| NFLX220819C00090000 | 2022-06-15 10:54AM EDT | 90.00 | 86.16 | 89.40 | 91.70 | 0.00 | - | 15 | 16 | 103.52% |
| NFLX220819C00095000 | 2022-06-27 3:06PM EDT | 95.00 | 94.45 | 84.40 | 87.45 | 0.00 | - | 1 | 43 | 105.57% |
| NFLX220819C00100000 | 2022-06-30 11:06AM EDT | 100.00 | 75.16 | 79.75 | 82.55 | 0.00 | - | 1 | 30 | 102.52% |
| NFLX220819C00110000 | 2022-06-24 10:09AM EDT | 110.00 | 81.11 | 70.25 | 72.75 | 0.00 | - | 2 | 51 | 93.58% |
| NFLX220819C00115000 | 2022-06-24 11:07AM EDT | 115.00 | 76.76 | 65.95 | 67.90 | 0.00 | - | 6 | 6 | 91.94% |
| NFLX220819C00120000 | 2022-06-28 1:22PM EDT | 120.00 | 64.50 | 61.10 | 63.55 | 0.00 | - | 1 | 20 | 89.23% |
| NFLX220819C00125000 | 2022-06-30 3:59PM EDT | 125.00 | 52.90 | 56.85 | 58.65 | 0.00 | - | 10 | 133 | 86.21% |
| NFLX220819C00130000 | 2022-07-01 12:27PM EDT | 130.00 | 50.75 | 52.95 | 54.10 | -13.04 | -20.44% | 1 | 91 | 85.52% |
| NFLX220819C00135000 | 2022-06-28 1:20PM EDT | 135.00 | 51.47 | 48.50 | 49.50 | 0.00 | - | 5 | 33 | 81.74% |
| NFLX220819C00140000 | 2022-07-01 12:47PM EDT | 140.00 | 42.23 | 44.20 | 45.30 | -0.66 | -1.54% | 10 | 34 | 79.38% |
| NFLX220819C00145000 | 2022-06-29 3:23PM EDT | 145.00 | 39.30 | 40.50 | 41.35 | 0.00 | - | 1 | 32 | 78.88% |
| NFLX220819C00150000 | 2022-07-01 12:57PM EDT | 150.00 | 34.70 | 36.75 | 37.55 | -1.45 | -4.01% | 2 | 72 | 77.69% |
| NFLX220819C00155000 | 2022-06-28 2:29PM EDT | 155.00 | 35.22 | 33.25 | 33.85 | 0.00 | - | 2 | 50 | 76.54% |
| NFLX220819C00160000 | 2022-07-01 10:47AM EDT | 160.00 | 27.65 | 29.70 | 30.30 | -0.50 | -1.78% | 4 | 48 | 74.82% |
| NFLX220819C00165000 | 2022-07-01 2:34PM EDT | 165.00 | 25.54 | 26.50 | 27.10 | +3.47 | +15.72% | 8 | 44 | 73.87% |
| NFLX220819C00170000 | 2022-07-01 12:17PM EDT | 170.00 | 21.64 | 23.50 | 24.00 | -0.77 | -3.44% | 4 | 272 | 72.71% |
| NFLX220819C00175000 | 2022-07-01 3:39PM EDT | 175.00 | 21.00 | 20.70 | 21.25 | +2.80 | +15.38% | 45 | 349 | 71.84% |
| NFLX220819C00180000 | 2022-07-01 3:45PM EDT | 180.00 | 18.30 | 18.10 | 18.50 | +2.50 | +15.82% | 212 | 2,066 | 70.57% |
| NFLX220819C00185000 | 2022-07-01 3:48PM EDT | 185.00 | 15.80 | 15.80 | 16.15 | +2.25 | +16.61% | 35 | 669 | 69.85% |
| NFLX220819C00190000 | 2022-07-01 3:50PM EDT | 190.00 | 13.65 | 13.70 | 14.05 | +1.10 | +8.76% | 75 | 903 | 69.20% |
| NFLX220819C00195000 | 2022-07-01 3:49PM EDT | 195.00 | 11.85 | 11.75 | 12.05 | +1.57 | +15.27% | 88 | 1,297 | 68.26% |
| NFLX220819C00200000 | 2022-07-01 3:50PM EDT | 200.00 | 10.15 | 10.05 | 10.35 | +1.46 | +16.80% | 275 | 4,790 | 67.63% |
| NFLX220819C00205000 | 2022-07-01 3:39PM EDT | 205.00 | 8.69 | 8.55 | 8.80 | +1.39 | +19.04% | 48 | 887 | 66.96% |
| NFLX220819C00210000 | 2022-07-01 3:38PM EDT | 210.00 | 7.34 | 7.20 | 7.50 | +0.82 | +12.58% | 80 | 2,833 | 66.41% |
| NFLX220819C00215000 | 2022-07-01 3:39PM EDT | 215.00 | 6.22 | 6.10 | 6.35 | +0.97 | +18.48% | 112 | 935 | 66.03% |
| NFLX220819C00220000 | 2022-07-01 3:40PM EDT | 220.00 | 5.18 | 5.15 | 5.35 | +0.68 | +15.11% | 214 | 1,094 | 65.69% |
| NFLX220819C00225000 | 2022-07-01 3:58PM EDT | 225.00 | 4.38 | 4.30 | 4.55 | +0.55 | +14.36% | 100 | 471 | 65.45% |
| NFLX220819C00230000 | 2022-07-01 3:53PM EDT | 230.00 | 3.75 | 3.60 | 3.80 | +0.59 | +18.67% | 49 | 1,012 | 65.14% |
| NFLX220819C00235000 | 2022-07-01 3:53PM EDT | 235.00 | 3.04 | 3.05 | 3.20 | +0.36 | +13.43% | 29 | 622 | 65.12% |
| NFLX220819C00240000 | 2022-07-01 3:53PM EDT | 240.00 | 2.58 | 2.56 | 2.72 | +0.05 | +1.98% | 23 | 1,103 | 65.16% |
| NFLX220819C00245000 | 2022-07-01 3:54PM EDT | 245.00 | 2.22 | 2.15 | 2.31 | +0.04 | +1.83% | 12 | 539 | 65.23% |
| NFLX220819C00250000 | 2022-07-01 3:47PM EDT | 250.00 | 1.90 | 1.83 | 1.97 | +0.19 | +11.11% | 56 | 697 | 65.48% |
| NFLX220819C00255000 | 2022-07-01 3:24PM EDT | 255.00 | 1.57 | 1.54 | 1.69 | -0.05 | -3.09% | 1 | 263 | 65.67% |
| NFLX220819C00260000 | 2022-07-01 3:07PM EDT | 260.00 | 1.28 | 1.32 | 1.46 | -0.02 | -1.54% | 114 | 658 | 66.05% |
| NFLX220819C00265000 | 2022-07-01 12:43PM EDT | 265.00 | 1.11 | 1.13 | 1.26 | -0.18 | -13.95% | 11 | 360 | 66.41% |
| NFLX220819C00270000 | 2022-07-01 2:46PM EDT | 270.00 | 0.99 | 0.96 | 1.06 | +0.07 | +7.61% | 10 | 383 | 66.50% |
| NFLX220819C00275000 | 2022-07-01 12:34PM EDT | 275.00 | 0.85 | 0.84 | 0.91 | -0.06 | -6.59% | 7 | 210 | 66.94% |
| NFLX220819C00280000 | 2022-06-30 9:58AM EDT | 280.00 | 0.64 | 0.71 | 0.80 | 0.00 | - | 3 | 373 | 67.29% |
| NFLX220819C00285000 | 2022-07-01 10:17AM EDT | 285.00 | 0.67 | 0.61 | 0.71 | -0.06 | -8.22% | 1 | 276 | 67.77% |
| NFLX220819C00290000 | 2022-07-01 10:36AM EDT | 290.00 | 0.60 | 0.52 | 0.62 | -0.01 | -1.64% | 7 | 252 | 68.12% |
| NFLX220819C00300000 | 2022-07-01 3:42PM EDT | 300.00 | 0.47 | 0.40 | 0.50 | +0.01 | +2.17% | 57 | 1,778 | 69.29% |
| NFLX220819C00310000 | 2022-06-28 2:17PM EDT | 310.00 | 0.41 | 0.30 | 0.41 | 0.00 | - | 5 | 398 | 70.36% |
| NFLX220819C00320000 | 2022-07-01 9:48AM EDT | 320.00 | 0.31 | 0.23 | 0.34 | -0.05 | -13.89% | 1 | 151 | 71.48% |
| NFLX220819C00330000 | 2022-07-01 12:59PM EDT | 330.00 | 0.21 | 0.18 | 0.28 | -0.08 | -27.59% | 1 | 276 | 72.56% |
| NFLX220819C00340000 | 2022-06-30 11:37AM EDT | 340.00 | 0.20 | 0.14 | 0.25 | 0.00 | - | 13 | 134 | 73.97% |
| NFLX220819C00350000 | 2022-06-30 11:38AM EDT | 350.00 | 0.17 | 0.11 | 0.20 | 0.00 | - | 11 | 1,188 | 74.71% |
| NFLX220819C00360000 | 2022-06-16 10:19AM EDT | 360.00 | 0.20 | 0.13 | 0.19 | 0.00 | - | 5 | 133 | 77.64% |
| NFLX220819C00370000 | 2022-07-01 12:44PM EDT | 370.00 | 0.11 | 0.08 | 0.17 | -0.07 | -38.89% | 1 | 12 | 78.03% |
| NFLX220819C00380000 | 2022-06-14 12:34PM EDT | 380.00 | 0.10 | 0.06 | 0.16 | 0.00 | - | 1 | 56 | 79.30% |
| NFLX220819C00390000 | 2022-06-29 1:44PM EDT | 390.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 2 | 228 | 79.10% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819P00050000 | 2022-07-01 3:23PM EDT | 50.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 4,722 | 2,678 | 127.34% |
| NFLX220819P00060000 | 2022-07-01 3:14PM EDT | 60.00 | 0.07 | 0.05 | 0.14 | -0.04 | -36.36% | 2,901 | 117 | 121.88% |
| NFLX220819P00065000 | 2022-07-01 2:48PM EDT | 65.00 | 0.13 | 0.08 | 0.15 | 0.00 | - | 1 | 6 | 116.02% |
| NFLX220819P00070000 | 2022-07-01 9:30AM EDT | 70.00 | 0.27 | 0.12 | 0.16 | +0.08 | +42.11% | 1 | 40 | 110.74% |
| NFLX220819P00075000 | 2022-07-01 3:46PM EDT | 75.00 | 0.21 | 0.18 | 0.22 | -0.04 | -16.00% | 12 | 6 | 108.11% |
| NFLX220819P00080000 | 2022-06-30 1:31PM EDT | 80.00 | 0.34 | 0.22 | 0.33 | 0.00 | - | 24 | 433 | 105.37% |
| NFLX220819P00085000 | 2022-07-01 1:14PM EDT | 85.00 | 0.43 | 0.33 | 0.39 | -0.05 | -10.42% | 1 | 59 | 102.15% |
| NFLX220819P00090000 | 2022-07-01 3:39PM EDT | 90.00 | 0.50 | 0.50 | 0.51 | -0.08 | -13.79% | 20 | 255 | 100.49% |
| NFLX220819P00095000 | 2022-07-01 3:41PM EDT | 95.00 | 0.65 | 0.58 | 0.68 | -0.16 | -19.75% | 14 | 82 | 97.17% |
| NFLX220819P00100000 | 2022-07-01 3:07PM EDT | 100.00 | 0.84 | 0.75 | 0.84 | -0.19 | -18.45% | 383 | 346 | 94.34% |
| NFLX220819P00105000 | 2022-06-30 3:47PM EDT | 105.00 | 1.29 | 1.03 | 1.09 | 0.00 | - | 204 | 333 | 92.77% |
| NFLX220819P00110000 | 2022-07-01 2:44PM EDT | 110.00 | 1.37 | 1.26 | 1.38 | -0.25 | -15.43% | 5 | 501 | 90.19% |
| NFLX220819P00115000 | 2022-07-01 2:36PM EDT | 115.00 | 1.74 | 1.60 | 1.69 | -0.31 | -15.12% | 19 | 180 | 87.84% |
| NFLX220819P00120000 | 2022-07-01 2:45PM EDT | 120.00 | 2.15 | 2.02 | 2.11 | -0.40 | -15.69% | 165 | 398 | 85.91% |
| NFLX220819P00125000 | 2022-07-01 3:48PM EDT | 125.00 | 2.63 | 2.51 | 2.65 | -0.57 | -17.81% | 44 | 999 | 84.16% |
| NFLX220819P00130000 | 2022-07-01 3:53PM EDT | 130.00 | 3.30 | 3.10 | 3.30 | -0.49 | -12.93% | 69 | 553 | 82.51% |
| NFLX220819P00135000 | 2022-07-01 3:58PM EDT | 135.00 | 3.90 | 3.80 | 4.00 | -0.90 | -18.75% | 78 | 658 | 80.66% |
| NFLX220819P00140000 | 2022-07-01 3:54PM EDT | 140.00 | 4.85 | 4.60 | 4.85 | -0.95 | -16.38% | 95 | 1,689 | 78.91% |
| NFLX220819P00145000 | 2022-07-01 3:53PM EDT | 145.00 | 5.75 | 5.60 | 5.85 | -1.29 | -18.32% | 63 | 968 | 77.44% |
| NFLX220819P00150000 | 2022-07-01 3:58PM EDT | 150.00 | 6.90 | 6.80 | 7.00 | -1.51 | -17.95% | 19 | 1,047 | 76.12% |
| NFLX220819P00155000 | 2022-07-01 3:37PM EDT | 155.00 | 8.29 | 8.10 | 8.40 | -1.66 | -16.68% | 16 | 2,624 | 74.86% |
| NFLX220819P00160000 | 2022-07-01 3:48PM EDT | 160.00 | 9.84 | 9.60 | 9.90 | -1.81 | -15.54% | 78 | 905 | 73.47% |
| NFLX220819P00165000 | 2022-07-01 3:33PM EDT | 165.00 | 11.54 | 11.35 | 11.65 | -2.02 | -14.90% | 41 | 725 | 72.38% |
| NFLX220819P00170000 | 2022-07-01 3:48PM EDT | 170.00 | 13.58 | 13.25 | 13.60 | -2.32 | -14.59% | 469 | 2,352 | 71.18% |
| NFLX220819P00175000 | 2022-07-01 3:56PM EDT | 175.00 | 15.75 | 15.45 | 15.75 | -2.58 | -14.08% | 235 | 1,223 | 70.17% |
| NFLX220819P00180000 | 2022-07-01 3:46PM EDT | 180.00 | 18.05 | 17.80 | 18.15 | -2.75 | -13.22% | 27 | 973 | 69.13% |
| NFLX220819P00185000 | 2022-07-01 1:54PM EDT | 185.00 | 21.04 | 20.40 | 20.75 | -2.84 | -11.89% | 12 | 1,787 | 68.13% |
| NFLX220819P00190000 | 2022-07-01 3:41PM EDT | 190.00 | 23.55 | 23.20 | 23.60 | -2.58 | -9.87% | 14 | 908 | 67.19% |
| NFLX220819P00195000 | 2022-07-01 3:53PM EDT | 195.00 | 27.05 | 26.30 | 26.90 | -2.95 | -9.83% | 19 | 1,848 | 66.89% |
| NFLX220819P00200000 | 2022-07-01 3:20PM EDT | 200.00 | 30.70 | 29.60 | 30.25 | -2.10 | -6.40% | 25 | 723 | 66.33% |
| NFLX220819P00205000 | 2022-06-30 2:22PM EDT | 205.00 | 35.75 | 33.10 | 33.70 | 0.00 | - | 6 | 444 | 65.61% |
| NFLX220819P00210000 | 2022-07-01 1:32PM EDT | 210.00 | 39.46 | 36.60 | 37.50 | -0.39 | -0.98% | 9 | 317 | 64.87% |
| NFLX220819P00215000 | 2022-07-01 3:56PM EDT | 215.00 | 41.28 | 40.45 | 41.50 | -1.86 | -4.31% | 6 | 100 | 64.64% |
| NFLX220819P00220000 | 2022-07-01 1:32PM EDT | 220.00 | 47.57 | 44.55 | 45.35 | +0.12 | +0.25% | 3 | 164 | 63.93% |
| NFLX220819P00225000 | 2022-07-01 1:46PM EDT | 225.00 | 51.70 | 48.70 | 49.55 | -0.56 | -1.07% | 9 | 51 | 63.56% |
| NFLX220819P00230000 | 2022-07-01 3:27PM EDT | 230.00 | 54.40 | 53.00 | 53.80 | -7.10 | -11.54% | 50 | 34 | 63.06% |
| NFLX220819P00235000 | 2022-06-29 1:12PM EDT | 235.00 | 61.38 | 57.40 | 59.95 | 0.00 | - | 1 | 33 | 68.26% |
| NFLX220819P00240000 | 2022-06-24 3:52PM EDT | 240.00 | 54.06 | 61.95 | 62.75 | 0.00 | - | 3 | 55 | 62.73% |
| NFLX220819P00245000 | 2022-06-30 3:42PM EDT | 245.00 | 71.65 | 66.50 | 67.40 | 0.00 | - | 9 | 39 | 62.61% |
| NFLX220819P00250000 | 2022-07-01 1:31PM EDT | 250.00 | 75.15 | 71.05 | 72.70 | -0.40 | -0.53% | 2 | 50 | 64.84% |
| NFLX220819P00255000 | 2022-07-01 11:28AM EDT | 255.00 | 78.54 | 75.40 | 77.55 | -2.11 | -2.62% | 2 | 25 | 63.84% |
| NFLX220819P00260000 | 2022-07-01 11:28AM EDT | 260.00 | 83.34 | 80.10 | 82.30 | +10.34 | +14.16% | 2 | 119 | 63.45% |
| NFLX220819P00265000 | 2022-06-24 3:56PM EDT | 265.00 | 76.72 | 85.00 | 87.15 | 0.00 | - | 7 | 13 | 64.40% |
| NFLX220819P00270000 | 2022-06-30 10:48AM EDT | 270.00 | 96.70 | 89.55 | 92.10 | 0.00 | - | 1 | 163 | 63.28% |
| NFLX220819P00275000 | 2022-06-29 2:22PM EDT | 275.00 | 97.70 | 94.65 | 97.35 | 0.00 | - | 14 | 22 | 68.04% |
| NFLX220819P00280000 | 2022-06-24 3:12PM EDT | 280.00 | 90.76 | 99.45 | 101.95 | 0.00 | - | 5 | 100 | 65.60% |
| NFLX220819P00285000 | 2022-06-24 12:32PM EDT | 285.00 | 96.34 | 104.15 | 106.85 | 0.00 | - | 7 | 8 | 63.72% |
| NFLX220819P00290000 | 2022-06-30 2:20PM EDT | 290.00 | 114.18 | 109.10 | 111.85 | +0.67 | +0.59% | 2 | 55 | 65.09% |
| NFLX220819P00300000 | 2022-06-24 1:47PM EDT | 300.00 | 110.72 | 118.75 | 123.30 | 0.00 | - | 7 | 43 | 78.96% |
| NFLX220819P00310000 | 2022-06-30 11:23AM EDT | 310.00 | 134.56 | 129.10 | 131.70 | 0.00 | - | 2 | 3 | 70.31% |
| NFLX220819P00320000 | 2022-06-23 10:36AM EDT | 320.00 | 140.24 | 138.70 | 144.00 | 0.00 | - | 3 | 3 | 91.26% |
| NFLX220819P00330000 | 2022-06-08 11:50AM EDT | 330.00 | 123.62 | 148.75 | 153.05 | 0.00 | - | - | 0 | 88.06% |
| NFLX220819P00340000 | 2022-05-31 9:30AM EDT | 340.00 | 143.00 | 165.30 | 169.60 | 0.00 | - | 1 | 0 | 147.50% |
| NFLX220819P00350000 | 2022-06-16 12:26PM EDT | 350.00 | 176.63 | 168.85 | 172.45 | 0.00 | - | 1 | 0 | 89.65% |
| NFLX220819P00360000 | 2022-06-14 3:41PM EDT | 360.00 | 193.13 | 178.75 | 184.05 | 0.00 | - | 4 | 0 | 105.86% |
| NFLX220819P00370000 | 2022-06-23 2:50PM EDT | 370.00 | 189.95 | 188.65 | 192.90 | 0.00 | - | 1 | 0 | 98.36% |
| NFLX220819P00380000 | 2022-05-05 9:41AM EDT | 380.00 | 184.23 | 178.45 | 183.85 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
