Singapore markets close in 6 hours 18 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
637.97+9.68 (+1.54%)
At close: 4:00PM EDT
638.75 +0.78 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916C000500002021-08-30 11:38AM EDT50.00515.03558.00568.000.00-170.00%
NFLX220916C001000002021-08-25 5:32PM EDT100.00420.85488.60496.850.00-220.00%
NFLX220916C001500002021-10-11 2:06PM EDT150.00483.05485.30493.700.00--873.74%
NFLX220916C002900002021-08-25 5:32PM EDT290.00236.36303.50313.000.00-110.00%
NFLX220916C003000002021-10-12 3:11PM EDT300.00330.50339.25347.800.00-1151.14%
NFLX220916C003200002021-08-25 5:32PM EDT320.00209.41275.40283.750.00-110.00%
NFLX220916C003300002021-10-05 11:32AM EDT330.00310.00310.50319.100.00-3354.10%
NFLX220916C003400002021-10-01 2:54PM EDT340.00283.20301.30309.750.00-3552.90%
NFLX220916C003500002021-08-25 5:32PM EDT350.00175.95248.20256.250.00-260.00%
NFLX220916C003600002021-08-25 5:32PM EDT360.00165.35239.40247.050.00--40.00%
NFLX220916C003700002021-08-25 2:24PM EDT370.00192.85229.95238.650.00-240.00%
NFLX220916C003800002021-08-25 5:32PM EDT380.00177.80221.60229.650.00-320.00%
NFLX220916C003900002021-10-11 12:40PM EDT390.00258.75254.80263.700.00-2847.46%
NFLX220916C004000002021-09-07 11:16AM EDT400.00225.18239.40255.100.00-12446.89%
NFLX220916C004100002021-08-25 5:32PM EDT410.00128.00196.05203.700.00-230.00%
NFLX220916C004200002021-09-03 11:50AM EDT420.00188.30208.45215.900.00-440.00%
NFLX220916C004300002021-09-17 11:15AM EDT430.00178.27209.90217.700.00-21634.55%
NFLX220916C004400002021-09-29 2:52PM EDT440.00189.65210.80218.700.00-43242.47%
NFLX220916C004500002021-09-22 1:22PM EDT450.00170.10202.45210.450.00-22041.95%
NFLX220916C004600002021-09-21 3:17PM EDT460.00149.20194.40202.050.00-2016341.25%
NFLX220916C004700002021-09-29 10:26AM EDT470.00165.15185.85194.050.00-1840.77%
NFLX220916C004800002021-10-18 3:56PM EDT480.00186.25177.85185.90+51.65+38.37%23140.13%
NFLX220916C004900002021-09-21 3:19PM EDT490.00128.20170.40178.550.00-103539.91%
NFLX220916C005000002021-09-29 12:50PM EDT500.00141.05162.30170.400.00-81839.14%
NFLX220916C005200002021-10-08 1:15PM EDT520.00153.94147.85155.900.00-64238.44%
NFLX220916C005400002021-10-05 9:48AM EDT540.00130.00133.80141.500.00-64637.49%
NFLX220916C005500002021-10-06 12:17PM EDT550.00134.02126.95134.650.00-28837.09%
NFLX220916C005600002021-10-06 12:17PM EDT560.00127.64120.60128.000.00-28236.71%
NFLX220916C005700002021-10-18 11:49AM EDT570.00114.08113.90121.60-8.42-6.87%14736.37%
NFLX220916C005800002021-10-15 11:07AM EDT580.00110.80108.80115.10-7.00-5.94%17035.92%
NFLX220916C005900002021-10-08 11:25AM EDT590.00110.90102.90109.300.00-13435.71%
NFLX220916C006000002021-10-18 2:10PM EDT600.0097.90100.00102.35-7.10-6.76%1825234.91%
NFLX220916C006100002021-10-04 10:01AM EDT610.0078.4991.6598.500.00-53035.39%
NFLX220916C006200002021-10-18 9:38AM EDT620.0086.0087.4592.30-2.39-2.70%113434.78%
NFLX220916C006300002021-10-18 2:15PM EDT630.0084.0181.8587.40-2.83-3.26%103934.65%
NFLX220916C006400002021-10-18 3:27PM EDT640.0078.0077.3582.60-9.05-10.40%47634.48%
NFLX220916C006500002021-10-18 1:38PM EDT650.0074.7773.2576.95+0.77+1.04%25533.89%
NFLX220916C006600002021-10-18 2:43PM EDT660.0068.4369.0074.80-2.01-2.85%13434.67%
NFLX220916C006700002021-10-18 1:03PM EDT670.0064.7964.8068.60-7.41-10.26%24133.71%
NFLX220916C006800002021-10-15 12:02PM EDT680.0059.1561.0067.70-6.60-10.04%15434.85%
NFLX220916C006900002021-10-18 3:09PM EDT690.0058.7056.4560.50-6.40-9.83%25133.33%
NFLX220916C007000002021-10-18 2:31PM EDT700.0053.8853.8556.80-1.62-2.92%62933.19%
NFLX220916C007100002021-10-18 1:36PM EDT710.0051.4050.7553.20-7.70-13.03%44433.01%
NFLX220916C007200002021-10-18 2:40PM EDT720.0047.7547.7050.05-4.25-8.17%48032.95%
NFLX220916C007300002021-10-18 3:10PM EDT730.0045.8544.3547.25+2.02+4.61%28132.98%
NFLX220916C007400002021-10-11 2:10PM EDT740.0046.0040.4547.850.00-111934.41%
NFLX220916C007500002021-10-18 1:38PM EDT750.0039.7938.9041.35-0.21-0.52%229132.72%
NFLX220916C007600002021-10-18 11:52AM EDT760.0036.7036.2042.10+1.00+2.80%320634.13%
NFLX220916C007700002021-10-18 10:52AM EDT770.0033.6533.9536.90+0.20+0.60%73632.85%
NFLX220916C007800002021-10-06 10:37AM EDT780.0038.6031.8535.900.00-117633.40%
NFLX220916C007900002021-10-18 1:03PM EDT790.0029.9930.2035.65-4.21-12.31%222134.26%
NFLX220916C008000002021-10-15 1:59PM EDT800.0027.0528.5030.15-4.75-14.94%233732.59%
NFLX220916C008200002021-10-18 11:45AM EDT820.0024.7424.7526.40+0.24+0.98%52932.50%
NFLX220916C008400002021-10-18 10:51AM EDT840.0020.9921.1023.30-3.41-13.98%74032.53%
NFLX220916C008500002021-10-18 12:35PM EDT850.0020.4520.1521.90+0.45+2.25%2330832.56%
NFLX220916C008600002021-10-15 10:20AM EDT860.0019.0517.8022.250.00-22833.52%
NFLX220916C008800002021-10-15 12:12PM EDT880.0015.9516.6519.80-5.80-26.67%13633.60%
NFLX220916C009000002021-10-11 11:20AM EDT900.0018.0214.8517.450.00-156433.58%
NFLX220916C009200002021-10-06 2:07PM EDT920.0017.2512.9014.100.00-2032.70%
NFLX220916C009400002021-10-15 3:49PM EDT940.0010.609.8012.30-2.15-16.86%2832.65%
NFLX220916C009600002021-10-18 12:24PM EDT960.009.958.2511.15-0.15-1.49%1912732.94%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916P000500002021-09-22 1:52PM EDT50.000.010.006.400.00-15150.15%
NFLX220916P001000002021-10-13 2:50PM EDT100.000.130.006.550.00-42107.30%
NFLX220916P001500002021-10-15 2:33PM EDT150.000.590.196.90-0.21-26.25%21,43285.14%
NFLX220916P002000002021-10-18 2:44PM EDT200.001.130.501.20-0.35-23.65%445154.81%
NFLX220916P002500002021-10-18 11:14AM EDT250.002.071.112.80-0.21-9.21%234550.90%
NFLX220916P002600002021-10-05 2:29PM EDT260.003.401.118.700.00-27458.12%
NFLX220916P002700002021-09-30 10:47AM EDT270.004.651.268.950.00-2022456.40%
NFLX220916P002800002021-10-13 10:37AM EDT280.004.041.649.250.00-15772955.04%
NFLX220916P002900002021-09-30 11:57AM EDT290.004.972.689.550.00-9014754.35%
NFLX220916P003000002021-10-12 1:51PM EDT300.004.791.989.000.00-2516251.06%
NFLX220916P003100002021-10-13 3:30PM EDT310.004.693.009.950.00-2532951.00%
NFLX220916P003200002021-09-30 2:22PM EDT320.005.863.009.950.00-8015554.57%
NFLX220916P003300002021-10-08 10:17AM EDT330.006.053.009.750.00-2918652.24%
NFLX220916P003400002021-10-12 2:35PM EDT340.006.253.0510.350.00-114551.08%
NFLX220916P003500002021-10-15 12:29PM EDT350.006.104.7510.90-3.45-36.13%144849.84%
NFLX220916P003600002021-10-15 2:18PM EDT360.006.806.408.70-1.45-17.58%215145.10%
NFLX220916P003700002021-10-14 2:37PM EDT370.007.607.057.650.00-113241.90%
NFLX220916P003800002021-10-18 11:51AM EDT380.008.256.058.40-0.15-1.79%717341.21%
NFLX220916P003900002021-10-18 1:38PM EDT390.009.056.209.65-2.49-21.58%425641.04%
NFLX220916P004000002021-10-18 3:44PM EDT400.009.808.1511.50-1.57-13.81%454841.39%
NFLX220916P004100002021-10-13 3:30PM EDT410.0012.189.1011.150.00-5024239.32%
NFLX220916P004200002021-10-13 1:25PM EDT420.0013.7511.3514.550.00-130840.92%
NFLX220916P004300002021-10-12 2:33PM EDT430.0015.8012.9013.700.00-1217038.42%
NFLX220916P004400002021-10-18 12:35PM EDT440.0014.8012.8515.05-2.10-12.43%511737.92%
NFLX220916P004500002021-10-18 12:08PM EDT450.0016.7514.2516.45-3.00-15.19%114937.38%
NFLX220916P004600002021-10-18 2:51PM EDT460.0018.3015.8018.15-0.60-3.17%227036.99%
NFLX220916P004700002021-10-12 9:42AM EDT470.0023.1516.7020.200.00-2232436.77%
NFLX220916P004800002021-10-18 1:03PM EDT480.0022.1221.0522.10-0.40-1.78%225036.35%
NFLX220916P004900002021-10-14 12:52PM EDT490.0024.1523.2524.550.00-14536.19%
NFLX220916P005000002021-10-18 12:08PM EDT500.0027.0025.5526.90-1.80-6.25%2032035.88%
NFLX220916P005200002021-10-18 12:38PM EDT520.0029.1029.8031.80-7.25-19.94%427735.10%
NFLX220916P005400002021-10-18 1:03PM EDT540.0038.0535.0537.90-3.55-8.53%29434.64%
NFLX220916P005500002021-10-11 3:46PM EDT550.0046.9538.3041.500.00-28934.55%
NFLX220916P005600002021-10-18 1:48PM EDT560.0044.7540.5044.40-6.44-12.58%3022734.03%
NFLX220916P005700002021-10-05 11:13AM EDT570.0056.1044.2048.650.00-23634.07%
NFLX220916P005800002021-10-18 2:52PM EDT580.0052.3050.4053.00-5.10-8.89%11122734.06%
NFLX220916P005900002021-10-05 9:33AM EDT590.0069.0054.0057.050.00-34033.82%
NFLX220916P006000002021-10-15 11:42AM EDT600.0061.0758.9561.95+0.07+0.11%126833.87%
NFLX220916P006100002021-10-05 11:39AM EDT610.0072.8363.0066.250.00-61433.58%
NFLX220916P006200002021-10-15 12:42PM EDT620.0072.1067.7571.00-3.15-4.19%21833.39%
NFLX220916P006300002021-10-12 9:43AM EDT630.0081.6571.7575.950.00-62233.21%
NFLX220916P006400002021-10-15 10:42AM EDT640.0081.2677.7581.35-0.89-1.08%11133.14%
NFLX220916P006500002021-10-14 12:26PM EDT650.0088.6182.5588.150.00-11533.57%
NFLX220916P006600002021-10-18 9:45AM EDT660.0097.6688.2092.50-23.44-19.36%1432.91%
NFLX220916P006700002021-09-27 10:53AM EDT670.00127.5594.4598.600.00-1732.90%
NFLX220916P006800002021-08-23 10:14AM EDT680.00155.30128.55134.700.00-2545.16%
NFLX220916P006900002021-10-01 10:48AM EDT690.00131.95104.25110.900.00-1232.69%
NFLX220916P007000002021-10-18 12:47PM EDT700.00115.96112.70117.90-22.99-16.55%14232.83%
NFLX220916P007100002021-09-24 11:17AM EDT710.00158.02118.80124.050.00-9432.54%
NFLX220916P007200002021-09-20 12:00AM EDT720.00168.15125.15131.200.00--232.61%
NFLX220916P007300002021-09-24 11:17AM EDT730.00173.35132.10138.100.00-301632.51%
NFLX220916P007400002021-09-23 2:02PM EDT740.00174.85138.90145.600.00-21132.60%
NFLX220916P007600002021-10-07 10:49AM EDT760.00162.40153.20160.900.00-1432.73%
NFLX220916P008000002021-08-25 5:34PM EDT800.00288.46223.10229.900.00-2149.43%
NFLX220916P008400002021-09-01 2:21PM EDT840.00264.80239.10247.150.00--643.23%