Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.44-4.27 (-1.78%)
At close: 04:00PM EDT
235.90 +0.46 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221021C000500002022-09-23 2:47PM EDT50.00173.65184.55186.800.00-11277.73%
NFLX221021C000800002022-09-29 3:03PM EDT80.00157.35153.55156.950.00-44263.87%
NFLX221021C000900002022-08-22 9:58AM EDT90.00139.60150.85153.350.00-2020341.33%
NFLX221021C000950002022-09-29 3:46PM EDT95.00144.48139.70141.700.00-718168.95%
NFLX221021C001000002022-09-29 3:40PM EDT100.00139.25134.80136.900.00-130221170.70%
NFLX221021C001050002022-09-27 12:22PM EDT105.00117.47129.65132.150.00-1226164.65%
NFLX221021C001100002022-09-27 12:20PM EDT110.00112.69124.85126.750.00-840150.29%
NFLX221021C001150002022-09-29 2:11PM EDT115.00121.66119.85121.700.00-259140.82%
NFLX221021C001200002022-09-27 12:00PM EDT120.00105.10114.85117.100.00-2201143.16%
NFLX221021C001250002022-09-29 10:01AM EDT125.00119.48109.90111.950.00-1148133.20%
NFLX221021C001300002022-09-27 9:37AM EDT130.00100.55105.05106.950.00-2139128.81%
NFLX221021C001350002022-09-29 3:53PM EDT135.00104.75100.25102.050.00-233126.66%
NFLX221021C001400002022-09-27 11:43AM EDT140.0087.2095.4096.900.00-768119.39%
NFLX221021C001450002022-09-28 3:02PM EDT145.0099.5590.4092.100.00-1118115.14%
NFLX221021C001500002022-09-28 10:49AM EDT150.0089.9585.5587.30+2.62+3.00%141112.40%
NFLX221021C001550002022-09-28 1:34PM EDT155.0088.8080.7082.650.00-1127110.50%
NFLX221021C001600002022-09-29 2:11PM EDT160.0078.4476.1577.800.00-371108.64%
NFLX221021C001650002022-09-29 9:45AM EDT165.0076.3071.4572.900.00-338104.57%
NFLX221021C001700002022-09-30 3:14PM EDT170.0069.7066.6568.30-6.95-9.07%1055101.49%
NFLX221021C001750002022-09-29 3:51PM EDT175.0067.5562.3064.200.00-666103.15%
NFLX221021C001800002022-09-29 3:01PM EDT180.0059.9557.8559.450.00-211899.66%
NFLX221021C001850002022-09-30 3:46PM EDT185.0055.2553.7554.95-0.80-1.43%7514898.29%
NFLX221021C001900002022-09-29 1:37PM EDT190.0050.8549.4550.45-2.35-4.42%227995.31%
NFLX221021C001950002022-09-29 9:37AM EDT195.0053.5045.5046.350.00-418894.38%
NFLX221021C002000002022-09-30 3:27PM EDT200.0042.9041.5542.35-4.30-9.11%959192.85%
NFLX221021C002050002022-09-30 12:04PM EDT205.0039.0538.0538.55-2.55-6.13%1232792.38%
NFLX221021C002075002022-09-30 9:34AM EDT207.5037.2036.2036.70-2.85-7.12%28491.64%
NFLX221021C002100002022-09-30 3:09PM EDT210.0037.1534.4534.90+0.58+1.59%1688591.08%
NFLX221021C002125002022-09-30 3:47PM EDT212.5033.0032.7033.00-3.10-8.59%64990.04%
NFLX221021C002150002022-09-30 3:22PM EDT215.0032.8031.0031.35-2.30-6.55%1564789.56%
NFLX221021C002175002022-09-30 10:45AM EDT217.5030.9829.4029.70-4.27-12.11%2213589.11%
NFLX221021C002200002022-09-30 3:47PM EDT220.0028.7527.8028.15-2.11-6.84%83,56388.67%
NFLX221021C002225002022-09-30 3:50PM EDT222.5026.9026.2526.55-6.53-19.53%464888.00%
NFLX221021C002250002022-09-30 3:42PM EDT225.0025.7024.7525.05-1.61-5.90%959,56087.46%
NFLX221021C002275002022-09-30 1:42PM EDT227.5025.9523.3023.60+1.23+4.98%46086.93%
NFLX221021C002300002022-09-30 3:50PM EDT230.0022.6521.9522.25-2.08-8.41%818,29386.63%
NFLX221021C002325002022-09-30 2:12PM EDT232.5021.3020.6020.85-3.92-15.54%5938085.99%
NFLX221021C002350002022-09-30 3:58PM EDT235.0019.3019.3019.60-1.55-7.43%2771,09285.58%
NFLX221021C002375002022-09-30 3:50PM EDT237.5018.3518.1018.40-1.65-8.25%14249285.27%
NFLX221021C002400002022-09-30 3:24PM EDT240.0018.2516.9017.15-1.55-7.83%2527,62284.63%
NFLX221021C002425002022-09-30 3:29PM EDT242.5015.9015.8016.05-2.19-12.11%15728384.33%
NFLX221021C002450002022-09-30 3:58PM EDT245.0014.7514.7015.00-2.60-14.99%2991,42583.91%
NFLX221021C002475002022-09-30 1:42PM EDT247.5014.2013.7013.95-1.48-9.44%4623483.50%
NFLX221021C002500002022-09-30 3:57PM EDT250.0012.8512.7513.00-2.35-15.46%6454,80783.20%
NFLX221021C002525002022-09-30 2:19PM EDT252.5014.0111.7012.10-0.16-1.13%8540982.57%
NFLX221021C002550002022-09-30 3:21PM EDT255.0010.9510.9511.20-2.35-17.67%1471,84382.42%
NFLX221021C002575002022-09-30 3:33PM EDT257.5010.6010.1510.40-2.10-16.54%4622982.17%
NFLX221021C002600002022-09-30 3:53PM EDT260.009.509.359.60-2.08-17.96%1751,56081.71%
NFLX221021C002650002022-09-30 3:53PM EDT265.008.068.008.15-1.59-16.48%931,12781.13%
NFLX221021C002700002022-09-30 3:49PM EDT270.006.876.757.00-1.53-18.21%1452,22880.75%
NFLX221021C002750002022-09-30 3:49PM EDT275.005.825.755.85-1.43-19.72%2902,16380.25%
NFLX221021C002800002022-09-30 3:56PM EDT280.004.904.854.95-1.20-19.67%1542,37379.97%
NFLX221021C002850002022-09-30 3:50PM EDT285.004.304.054.25-0.83-16.18%1853,48979.91%
NFLX221021C002900002022-09-30 3:49PM EDT290.003.643.403.55-0.76-17.27%2582,49079.64%
NFLX221021C002950002022-09-30 3:58PM EDT295.002.852.872.97-0.65-18.57%811,49679.57%
NFLX221021C003000002022-09-30 3:59PM EDT300.002.452.392.51-0.76-23.68%8771,71279.53%
NFLX221021C003050002022-09-30 3:50PM EDT305.002.082.002.11-0.60-22.39%251,33779.54%
NFLX221021C003100002022-09-30 3:50PM EDT310.001.731.671.75-0.35-16.83%6156879.47%
NFLX221021C003150002022-09-30 3:45PM EDT315.001.501.401.47-0.45-23.08%4623079.59%
NFLX221021C003200002022-09-30 3:56PM EDT320.001.201.171.24-0.46-27.71%8080479.76%
NFLX221021C003250002022-09-30 3:58PM EDT325.001.010.981.04-0.26-20.47%10722679.91%
NFLX221021C003300002022-09-30 3:44PM EDT330.000.890.820.87-0.23-20.54%11839180.05%
NFLX221021C003350002022-09-30 3:25PM EDT335.000.730.690.73-0.25-25.51%231,14280.27%
NFLX221021C003400002022-09-30 3:25PM EDT340.000.650.580.68-0.16-19.75%3142081.25%
NFLX221021C003450002022-09-30 3:58PM EDT345.000.530.480.54-0.19-26.39%1141,39880.96%
NFLX221021C003500002022-09-30 3:38PM EDT350.000.440.410.45-0.15-25.42%1552081.20%
NFLX221021C003550002022-09-30 3:38PM EDT355.000.370.340.39-0.13-26.00%827781.54%
NFLX221021C003600002022-09-30 1:14PM EDT360.000.390.290.33-0.02-4.88%422181.88%
NFLX221021C003650002022-09-30 3:28PM EDT365.000.270.250.28-0.12-30.77%625182.32%
NFLX221021C003700002022-09-30 1:14PM EDT370.000.290.210.23-0.11-27.50%220882.32%
NFLX221021C003750002022-09-30 3:28PM EDT375.000.190.180.21-0.18-48.65%248483.11%
NFLX221021C003800002022-09-30 1:15PM EDT380.000.210.150.170.00-26783.01%
NFLX221021C003850002022-09-29 11:24AM EDT385.000.280.120.150.00-27183.30%
NFLX221021C003900002022-09-30 1:35PM EDT390.000.160.100.13-0.01-5.88%318883.59%
NFLX221021C003950002022-09-30 1:15PM EDT395.000.140.090.11+0.02+16.67%78184.08%
NFLX221021C004000002022-09-30 2:35PM EDT400.000.100.070.12-0.04-28.57%530585.35%
NFLX221021C004050002022-09-30 1:16PM EDT405.000.090.060.10-0.08-47.06%719485.55%
NFLX221021C004100002022-09-30 1:50PM EDT410.000.070.050.09-0.08-53.33%216585.94%
NFLX221021C004150002022-09-30 1:00PM EDT415.000.060.040.08-0.01-14.29%122486.33%
NFLX221021C004200002022-09-30 10:31AM EDT420.000.060.030.06-0.05-45.45%1016785.55%
NFLX221021C004250002022-09-30 3:44PM EDT425.000.050.030.05-0.02-28.57%51,62485.94%
NFLX221021C004300002022-09-30 11:25AM EDT430.000.040.020.04-0.02-33.33%1036485.16%
NFLX221021C004400002022-09-29 1:20PM EDT440.000.050.020.030.00-152886.72%
NFLX221021C004500002022-09-30 1:16PM EDT450.000.030.000.07-0.01-25.00%27092.19%
NFLX221021C004600002022-09-26 10:43AM EDT460.000.020.010.060.00-13294.92%
NFLX221021C004700002022-09-29 12:54PM EDT470.000.020.000.080.00-111798.83%
NFLX221021C004800002022-09-21 12:15PM EDT480.000.030.000.020.00-1014990.63%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221021P000500002022-09-28 3:20PM EDT50.000.010.000.050.00-1011218.75%
NFLX221021P000700002022-09-28 3:20PM EDT70.000.010.000.050.00-2023171.88%
NFLX221021P000800002022-09-14 2:13PM EDT80.000.010.000.050.00-23,370153.91%
NFLX221021P000900002022-09-29 10:13AM EDT90.000.030.000.050.00-52,477137.50%
NFLX221021P000950002022-09-29 1:50PM EDT95.000.030.000.050.00-33,131130.47%
NFLX221021P001000002022-09-30 2:41PM EDT100.000.030.020.030.00-751,021123.44%
NFLX221021P001050002022-09-30 12:25PM EDT105.000.030.030.04-0.01-25.00%33716120.31%
NFLX221021P001100002022-09-29 3:06PM EDT110.000.080.040.060.00-981,130117.97%
NFLX221021P001150002022-09-30 3:59PM EDT115.000.070.060.09-0.02-22.22%4849116.41%
NFLX221021P001200002022-09-30 11:37AM EDT120.000.090.090.11-0.06-40.00%48714113.67%
NFLX221021P001250002022-09-30 12:15PM EDT125.000.130.130.16-0.07-35.00%39436112.31%
NFLX221021P001300002022-09-30 11:51AM EDT130.000.170.180.21-0.08-32.00%2602110.16%
NFLX221021P001350002022-09-30 3:08PM EDT135.000.250.250.30-0.12-32.43%20931108.89%
NFLX221021P001400002022-09-30 3:12PM EDT140.000.380.340.38-0.05-11.63%70393106.64%
NFLX221021P001450002022-09-30 11:02AM EDT145.000.440.470.56-0.10-18.52%21514106.25%
NFLX221021P001500002022-09-30 3:03PM EDT150.000.550.620.66-0.25-31.25%2562,039103.61%
NFLX221021P001550002022-09-30 1:36PM EDT155.000.690.810.87-0.22-24.18%7905102.20%
NFLX221021P001600002022-09-30 3:59PM EDT160.001.091.061.12-0.04-3.54%3202,389100.78%
NFLX221021P001650002022-09-30 12:36PM EDT165.001.201.331.40-0.24-16.67%2856698.85%
NFLX221021P001700002022-09-30 3:43PM EDT170.001.741.691.78-0.05-2.79%8891797.49%
NFLX221021P001750002022-09-30 3:58PM EDT175.002.192.142.24-0.11-4.78%1151,41096.22%
NFLX221021P001800002022-09-30 3:59PM EDT180.002.752.662.74+0.11+4.17%3111,58894.60%
NFLX221021P001850002022-09-30 3:56PM EDT185.003.353.303.45-0.03-0.89%1522,31893.64%
NFLX221021P001900002022-09-30 3:54PM EDT190.004.054.054.20-0.05-1.22%2443,59592.31%
NFLX221021P001950002022-09-30 3:59PM EDT195.005.104.955.10+0.30+6.25%2213,85191.16%
NFLX221021P002000002022-09-30 3:59PM EDT200.006.106.006.15+0.30+5.17%2203,50590.08%
NFLX221021P002050002022-09-30 3:59PM EDT205.007.357.207.40+0.41+5.91%1901,36789.11%
NFLX221021P002075002022-09-30 3:42PM EDT207.507.607.858.05+0.12+1.60%91,41288.48%
NFLX221021P002100002022-09-30 3:56PM EDT210.008.658.608.80+0.22+2.61%2673,50888.17%
NFLX221021P002125002022-09-30 3:31PM EDT212.508.859.359.55-0.90-9.23%1160987.62%
NFLX221021P002150002022-09-30 3:59PM EDT215.0010.3010.1510.35+0.66+6.85%1843,04487.09%
NFLX221021P002175002022-09-30 3:57PM EDT217.5011.0511.0011.20+0.51+4.84%13244086.57%
NFLX221021P002200002022-09-30 3:56PM EDT220.0011.9511.9012.10+0.79+7.08%9815,31486.07%
NFLX221021P002225002022-09-30 3:45PM EDT222.5012.4512.8513.10+0.45+3.75%14420185.70%
NFLX221021P002250002022-09-30 3:59PM EDT225.0014.0513.8514.10+1.20+9.34%15510,29685.21%
NFLX221021P002275002022-09-30 3:49PM EDT227.5014.4214.9015.15-1.18-7.56%521,12384.70%
NFLX221021P002300002022-09-30 3:59PM EDT230.0016.2015.9516.25+1.25+8.36%4747,17484.09%
NFLX221021P002325002022-09-30 3:59PM EDT232.5017.3517.1017.40+1.40+8.78%911,94483.59%
NFLX221021P002350002022-09-30 3:56PM EDT235.0018.5018.4018.65+1.11+6.38%1372,13583.42%
NFLX221021P002375002022-09-30 3:53PM EDT237.5019.5019.5519.90+0.85+4.56%16813082.68%
NFLX221021P002400002022-09-30 3:41PM EDT240.0021.0220.9521.20+1.46+7.46%4147,18782.37%
NFLX221021P002425002022-09-30 2:36PM EDT242.5020.3522.3522.60-1.55-7.08%5822182.07%
NFLX221021P002450002022-09-30 3:58PM EDT245.0024.0023.6524.00+0.35+1.48%7375081.31%
NFLX221021P002475002022-09-30 3:02PM EDT247.5023.1025.2525.50-1.02-4.23%4425581.21%
NFLX221021P002500002022-09-30 3:22PM EDT250.0026.8026.7527.05+1.75+6.99%191,35380.78%
NFLX221021P002525002022-09-30 1:09PM EDT252.5025.1528.3528.60-2.35-8.55%1911380.35%
NFLX221021P002550002022-09-30 3:47PM EDT255.0029.3029.9530.25+0.25+0.86%8031,60379.93%
NFLX221021P002575002022-09-30 3:47PM EDT257.5030.9531.6531.95+0.25+0.81%395679.64%
NFLX221021P002600002022-09-30 3:36PM EDT260.0032.7033.2033.65+1.40+4.47%70185178.76%
NFLX221021P002650002022-09-30 1:10PM EDT265.0036.2536.8037.25+1.00+2.84%4842178.03%
NFLX221021P002700002022-09-30 3:59PM EDT270.0040.9940.5541.05+0.59+1.46%7642277.32%
NFLX221021P002750002022-09-30 2:39PM EDT275.0041.5044.5545.00-2.10-4.82%4057276.87%
NFLX221021P002800002022-09-30 3:10PM EDT280.0046.1048.5049.10-1.45-3.05%5339275.83%
NFLX221021P002850002022-09-30 3:06PM EDT285.0049.6052.8053.60-2.50-4.80%1538176.44%
NFLX221021P002900002022-09-30 3:50PM EDT290.0056.7056.8558.15+5.55+10.85%540475.62%
NFLX221021P002950002022-09-30 11:41AM EDT295.0057.4061.4062.40-2.25-3.77%124674.72%
NFLX221021P003000002022-09-30 2:43PM EDT300.0062.8565.7566.95+0.75+1.21%758473.29%
NFLX221021P003050002022-09-30 3:54PM EDT305.0070.9070.6571.65+4.95+7.51%987174.72%
NFLX221021P003100002022-09-30 12:10PM EDT310.0073.9075.3576.40+0.45+0.61%4464174.85%
NFLX221021P003150002022-09-30 11:41AM EDT315.0075.6079.7081.45-2.75-3.51%835473.97%
NFLX221021P003200002022-09-30 2:25PM EDT320.0081.0584.7585.85-1.50-1.82%8921272.49%
NFLX221021P003250002022-09-30 3:12PM EDT325.0087.2589.4590.65+1.20+1.39%5120670.12%
NFLX221021P003300002022-09-30 3:30PM EDT330.0092.9094.2095.55+0.50+0.54%5114567.97%
NFLX221021P003350002022-09-30 1:14PM EDT335.0094.3599.05100.90-1.00-1.05%110173.44%
NFLX221021P003400002022-09-29 11:44AM EDT340.0098.30103.95105.800.00-303272.85%
NFLX221021P003450002022-09-29 12:35PM EDT345.00103.80108.90110.700.00-1172.46%
NFLX221021P003500002022-09-22 1:01PM EDT350.00112.65113.80115.950.00-1077.64%
NFLX221021P003550002022-09-29 10:14AM EDT355.00113.30118.80120.350.00-9957.81%
NFLX221021P003600002022-09-29 12:38PM EDT360.00118.30123.15126.850.00-2386.23%
NFLX221021P003650002022-09-23 3:48PM EDT365.00138.60128.45131.750.00-1091.36%
NFLX221021P003700002022-09-29 3:15PM EDT370.00131.75133.30136.700.00-14590.77%
NFLX221021P003900002022-09-30 3:27PM EDT390.00153.35153.70155.45+6.30+4.28%6069.53%
NFLX221021P004200002022-09-19 3:33PM EDT420.00178.33183.50186.700.00--0114.45%
NFLX221021P004300002022-09-30 12:01PM EDT430.00191.50193.55195.50+3.50+1.86%30128.74%
NFLX221021P004500002022-09-29 12:08PM EDT450.00206.70212.90215.400.00-40133.98%
NFLX221021P004600002022-09-26 11:45AM EDT460.00233.00223.45226.550.00-10125.34%
NFLX221021P004800002022-09-29 3:53PM EDT480.00240.80243.65245.350.00-380143.16%