Singapore markets close in 5 hours 59 minutes
DEALS

Singtel takes 16.3% stake in Indonesia's Bank Fama for S$48 million

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
508.25-7.61 (-1.48%)
At close: 04:00PM EST
405.50 -102.75 (-20.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916C000500002022-01-04 2:27PM EST50.00533.01455.00463.500.00-111136.23%
NFLX220916C001000002021-11-10 6:47AM EST100.00420.85510.75515.650.00-220.00%
NFLX220916C001500002021-11-10 6:47AM EST150.00483.05461.70466.600.00--8339.21%
NFLX220916C002900002021-11-10 6:47AM EST290.00236.36325.20330.100.00-11172.06%
NFLX220916C003000002022-01-12 9:54AM EST300.00219.65212.00220.500.00-2651.72%
NFLX220916C003200002021-11-10 6:47AM EST320.00209.41296.40301.250.00-11154.09%
NFLX220916C003300002022-01-12 11:18AM EST330.00212.33184.70194.000.00-4754.90%
NFLX220916C003400002022-01-12 3:38PM EST340.00205.95176.40184.500.00-3652.72%
NFLX220916C003500002021-11-10 6:47AM EST350.00175.95268.55273.150.00-26139.01%
NFLX220916C003600002021-11-10 6:47AM EST360.00165.35259.20264.100.00--4134.44%
NFLX220916C003700002021-11-10 6:47AM EST370.00192.85249.90254.800.00-24129.92%
NFLX220916C003800002022-01-13 12:11PM EST380.00162.00143.30150.400.00-3347.94%
NFLX220916C003900002021-11-26 11:30AM EST390.00287.47233.60238.400.00-19123.10%
NFLX220916C004000002022-01-20 3:38PM EST400.00132.00127.60134.00-6.00-4.35%13745.67%
NFLX220916C004100002022-01-20 10:56AM EST410.00135.50119.50126.50+7.50+5.86%1344.99%
NFLX220916C004200002022-01-20 3:47PM EST420.00116.20111.35120.00-38.11-24.70%23544.96%
NFLX220916C004300002022-01-13 12:05PM EST430.00123.35104.90112.150.00-11743.73%
NFLX220916C004400002021-10-21 10:22AM EST440.00220.10249.10255.850.00-334150.60%
NFLX220916C004500002022-01-19 1:26PM EST450.00102.0591.2097.75-1.45-1.40%12841.93%
NFLX220916C004600002021-10-21 10:23AM EST460.00203.65233.25238.900.00-8166142.71%
NFLX220916C004700002022-01-19 2:06PM EST470.0089.0079.4084.100.00-22140.17%
NFLX220916C004800002022-01-19 3:17PM EST480.0081.4173.9078.150.00-23939.68%
NFLX220916C004900002022-01-18 2:03PM EST490.0071.7067.7072.650.00-23739.32%
NFLX220916C005000002022-01-20 1:33PM EST500.0070.5062.1067.55+1.78+2.59%4179539.07%
NFLX220916C005200002022-01-20 11:22AM EST520.0064.0752.8557.35+3.58+5.92%37038.13%
NFLX220916C005400002022-01-20 12:03PM EST540.0053.3544.5049.20+5.80+12.20%14937.87%
NFLX220916C005500002022-01-20 3:59PM EST550.0042.7140.6544.55-4.89-10.27%6510037.18%
NFLX220916C005600002022-01-20 12:29PM EST560.0046.0037.1542.20+0.33+0.72%219137.76%
NFLX220916C005700002022-01-20 1:01PM EST570.0035.7333.7039.50-5.77-13.90%5311038.00%
NFLX220916C005800002022-01-20 12:49PM EST580.0038.0629.2036.70+1.65+4.53%412438.06%
NFLX220916C005900002022-01-20 11:47AM EST590.0034.5226.1534.25-0.14-0.40%1411938.23%
NFLX220916C006000002022-01-20 2:56PM EST600.0028.4525.0029.50-3.55-11.09%8931436.77%
NFLX220916C006100002022-01-20 10:13AM EST610.0028.7522.8026.65+2.43+9.23%29936.40%
NFLX220916C006200002022-01-20 3:49PM EST620.0022.4021.2024.30-4.60-17.04%618336.25%
NFLX220916C006300002022-01-20 3:59PM EST630.0022.0018.0024.00-2.25-9.28%225637.45%
NFLX220916C006400002022-01-20 11:40AM EST640.0022.3516.9520.10+1.11+5.23%110735.95%
NFLX220916C006500002022-01-20 2:59PM EST650.0017.6015.2018.30-2.47-12.31%2213435.85%
NFLX220916C006600002022-01-20 3:00PM EST660.0015.9513.7516.85-2.65-14.25%1176435.93%
NFLX220916C006700002022-01-20 12:36PM EST670.0017.2012.3015.40+0.29+1.71%515335.91%
NFLX220916C006800002022-01-20 2:56PM EST680.0013.0011.0013.80-1.50-10.34%107935.65%
NFLX220916C006900002022-01-19 10:42AM EST690.0012.608.7512.600.00-75835.65%
NFLX220916C007000002022-01-20 3:06PM EST700.0011.109.1511.70-0.36-3.14%5622535.83%
NFLX220916C007100002022-01-18 11:54AM EST710.0010.707.8510.350.00-286935.49%
NFLX220916C007200002022-01-14 3:16PM EST720.0012.907.559.300.00-47735.35%
NFLX220916C007300002022-01-20 11:24AM EST730.009.706.858.65+1.02+11.75%510435.55%
NFLX220916C007400002022-01-20 12:36PM EST740.009.005.858.45-0.10-1.10%415836.23%
NFLX220916C007500002022-01-20 2:36PM EST750.006.926.007.25-2.48-26.38%1432335.65%
NFLX220916C007600002022-01-20 3:36PM EST760.006.004.256.65-0.40-6.25%3920735.71%
NFLX220916C007700002022-01-18 12:54PM EST770.005.834.706.500.00-97836.32%
NFLX220916C007800002022-01-14 3:14PM EST780.005.104.355.60-2.50-32.89%115935.84%
NFLX220916C007900002022-01-20 3:32PM EST790.004.603.705.20-0.55-10.68%520036.00%
NFLX220916C008000002022-01-20 3:16PM EST800.004.303.554.85-0.40-8.51%1824136.19%
NFLX220916C008200002022-01-20 2:36PM EST820.003.672.974.10-0.03-0.81%214836.32%
NFLX220916C008400002022-01-14 11:46AM EST840.003.532.523.700.00-26236.91%
NFLX220916C008500002022-01-14 1:21PM EST850.003.001.825.200.00-143440.28%
NFLX220916C008600002022-01-11 2:00PM EST860.004.180.575.050.00-14640.70%
NFLX220916C008800002022-01-06 11:25AM EST880.004.501.024.650.00-114841.30%
NFLX220916C009000002022-01-20 3:31PM EST900.001.801.243.60-0.75-29.41%363240.49%
NFLX220916C009200002022-01-11 3:51PM EST920.001.710.233.350.00-17941.11%
NFLX220916C009400002022-01-10 3:39PM EST940.001.420.693.350.00-111242.25%
NFLX220916C009600002022-01-18 11:41AM EST960.001.250.713.050.00-126742.64%
NFLX220916C009800002022-01-20 2:59PM EST980.001.010.552.44-3.09-75.37%36642.08%
NFLX220916C010000002022-01-20 9:38AM EST1,000.001.040.702.21+0.16+18.18%315242.40%
NFLX220916C010200002021-12-31 11:45AM EST1,020.002.800.082.580.00-213944.48%
NFLX220916C011000002022-01-12 9:37AM EST1,100.000.700.001.230.00-12943.19%
NFLX220916C011250002022-01-18 3:55PM EST1,125.000.390.011.740.00-11846.43%
NFLX220916C011500002022-01-14 3:11PM EST1,150.000.410.001.600.00-21646.89%
NFLX220916C011750002021-11-29 10:04AM EST1,175.004.900.791.480.00-22947.35%
NFLX220916C012000002022-01-14 2:17PM EST1,200.000.270.001.200.00-62946.96%
NFLX220916C012250002021-12-30 2:57PM EST1,225.001.000.001.110.00-12047.39%
NFLX220916C012500002022-01-07 3:16PM EST1,250.000.450.011.200.00-664248.77%
NFLX220916C012750002022-01-18 12:06PM EST1,275.000.200.010.970.00-15748.30%
NFLX220916C013000002022-01-14 2:25PM EST1,300.000.200.010.920.00-208448.82%
NFLX220916C013250002022-01-20 3:50PM EST1,325.000.150.000.28-0.02-11.76%210343.48%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916P000500002022-01-13 3:51PM EST50.000.050.000.000.00-1050.00%
NFLX220916P001000002022-01-18 1:39PM EST100.000.350.200.840.00-2586.62%
NFLX220916P001500002022-01-20 1:52PM EST150.000.710.061.86-0.21-22.83%21,38371.34%
NFLX220916P002000002022-01-18 12:18PM EST200.001.760.632.010.00-1045458.24%
NFLX220916P002500002022-01-14 2:13PM EST250.003.201.884.000.00-1135352.55%
NFLX220916P002600002021-12-07 3:50PM EST260.002.902.683.550.00-107950.59%
NFLX220916P002700002021-12-13 12:48PM EST270.003.290.000.000.00-50012.50%
NFLX220916P002800002022-01-18 2:33PM EST280.004.013.106.200.00-155953.52%
NFLX220916P002900002022-01-14 11:32AM EST290.005.154.505.800.00-115050.05%
NFLX220916P003000002022-01-19 12:40PM EST300.005.695.156.55+0.09+1.61%120149.05%
NFLX220916P003100002021-12-29 10:06AM EST310.003.745.957.300.00-3336347.94%
NFLX220916P003200002022-01-18 1:32PM EST320.007.556.808.800.00-512447.95%
NFLX220916P003300002022-01-14 3:08PM EST330.007.557.759.200.00-519646.05%
NFLX220916P003400002022-01-20 12:28PM EST340.008.618.9010.60-0.59-6.41%115345.57%
NFLX220916P003500002022-01-20 9:37AM EST350.0010.2010.1014.200.00-10047547.60%
NFLX220916P003600002022-01-19 3:46PM EST360.0011.8511.3512.950.00-839143.56%
NFLX220916P003700002022-01-18 1:04PM EST370.0013.5512.5515.250.00-2422443.63%
NFLX220916P003800002022-01-20 12:23PM EST380.0013.3514.3016.00-1.25-8.56%2523741.88%
NFLX220916P003900002022-01-14 11:16AM EST390.0016.4016.3018.500.00-235641.81%
NFLX220916P004000002022-01-20 3:33PM EST400.0018.6717.7520.90+0.22+1.19%3653141.43%
NFLX220916P004100002022-01-20 11:30AM EST410.0019.0519.7522.75-2.15-10.14%922140.41%
NFLX220916P004200002022-01-20 3:51PM EST420.0023.3021.8025.50+0.54+2.37%1060940.02%
NFLX220916P004300002022-01-19 12:49PM EST430.0024.3525.1528.550.00-420439.69%
NFLX220916P004400002022-01-20 3:33PM EST440.0028.7527.8532.05+1.55+5.70%323439.52%
NFLX220916P004500002022-01-20 2:38PM EST450.0030.8530.4035.50+0.36+1.18%9754739.14%
NFLX220916P004600002022-01-20 3:56PM EST460.0036.8534.0539.40+3.70+11.16%1337038.90%
NFLX220916P004700002022-01-20 3:17PM EST470.0038.6036.3042.30-0.16-0.41%3341537.84%
NFLX220916P004800002022-01-20 3:17PM EST480.0042.5542.3546.30+1.95+4.80%2688437.37%
NFLX220916P004900002022-01-20 2:56PM EST490.0046.7045.2052.65+0.25+0.54%318138.24%
NFLX220916P005000002022-01-20 2:38PM EST500.0050.4052.7556.45+1.00+2.02%4011,16237.32%
NFLX220916P005200002022-01-20 2:01PM EST520.0059.1759.6065.25-0.83-1.38%5748635.80%
NFLX220916P005400002022-01-20 3:51PM EST540.0075.2571.1078.30+1.90+2.59%123336.28%
NFLX220916P005500002022-01-20 3:59PM EST550.0080.9678.4083.05+5.60+7.43%6429435.20%
NFLX220916P005600002022-01-19 10:04AM EST560.0081.9084.7090.150.00-131335.43%
NFLX220916P005700002022-01-20 12:17PM EST570.0085.0091.6096.75-4.02-4.52%223435.20%
NFLX220916P005800002022-01-14 11:58AM EST580.0095.2097.00105.100.00-651935.95%
NFLX220916P005900002022-01-11 10:30AM EST590.0092.70104.00112.000.00-723335.66%
NFLX220916P006000002022-01-18 1:00PM EST600.00114.25111.85119.450.00-2145435.59%
NFLX220916P006100002022-01-20 10:44AM EST610.00115.95119.20127.65-0.13-0.11%38735.92%
NFLX220916P006200002022-01-19 10:26AM EST620.00124.41127.95135.000.00-54035.54%
NFLX220916P006300002022-01-19 12:39PM EST630.00130.50135.00143.600.00-120335.94%
NFLX220916P006400002022-01-14 1:46PM EST640.00143.10142.55150.850.00-210035.23%
NFLX220916P006500002022-01-18 3:33PM EST650.00154.35152.90158.700.00-18834.82%
NFLX220916P006600002021-12-03 12:55PM EST660.00111.0096.55100.750.00-22230.00%
NFLX220916P006700002021-12-27 1:08PM EST670.00100.00169.70175.650.00-115734.66%
NFLX220916P006800002022-01-11 1:46PM EST680.00154.79177.50185.050.00-25135.25%
NFLX220916P006900002022-01-18 2:56PM EST690.00184.72185.65193.900.00-12435.27%
NFLX220916P007000002021-12-23 3:03PM EST700.00120.44194.50202.000.00-49434.45%
NFLX220916P007100002021-12-22 11:41AM EST710.00129.94204.10211.450.00-15534.87%
NFLX220916P007200002021-12-22 2:28PM EST720.00138.55213.50221.300.00-21035.67%
NFLX220916P007300002021-12-23 3:01PM EST730.00142.30224.20229.900.00-12235.03%
NFLX220916P007400002022-01-12 10:23AM EST740.00208.36233.55239.050.00-61434.91%
NFLX220916P007500002022-01-11 3:52PM EST750.00216.99242.00250.250.00-321037.22%
NFLX220916P007600002021-12-22 11:38AM EST760.00168.24251.00259.500.00-1537.18%
NFLX220916P007700002021-10-21 10:27AM EST770.00156.20136.75143.100.00--130.00%
NFLX220916P007800002021-12-23 1:34PM EST780.00181.94270.00278.250.00-3737.19%
NFLX220916P007900002021-12-23 12:49PM EST790.00190.75280.00287.700.00-2237.20%
NFLX220916P008000002021-12-22 11:38AM EST800.00201.74289.50297.550.00-11537.74%
NFLX220916P008200002022-01-18 2:55PM EST820.00306.87309.50318.000.00-1939.88%
NFLX220916P008400002021-11-10 6:55AM EST840.00264.80239.60242.000.00--60.00%
NFLX220916P008500002021-12-10 2:40PM EST850.00251.90308.10312.500.00-120.00%
NFLX220916P008600002021-12-22 9:58AM EST860.00260.10348.50357.000.00--441.13%
NFLX220916P008800002022-01-12 10:36AM EST880.00345.52368.50377.000.00-182342.45%
NFLX220916P009200002021-11-12 11:33AM EST920.00260.45318.00322.450.00-650.00%
NFLX220916P009400002022-01-18 3:01PM EST940.00426.47428.00437.000.00-222646.16%
NFLX220916P009600002022-01-18 2:52PM EST960.00445.240.000.000.00--00.00%
NFLX220916P010000002022-01-18 3:22PM EST1,000.00488.200.000.000.00--00.00%
NFLX220916P011000002022-01-18 3:36PM EST1,100.00588.74574.55580.050.00--00.00%