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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221118C000800002022-06-14 3:29PM EDT80.0089.2598.80104.200.00-1284.14%
NFLX221118C001050002022-05-18 1:19PM EDT105.0079.6076.8578.100.00--166.92%
NFLX221118C001150002022-05-16 12:11AM EDT115.0071.9773.9575.150.00--191.26%
NFLX221118C001200002022-06-13 12:31PM EDT120.0061.7466.3567.400.00-3374.55%
NFLX221118C001250002022-06-16 3:11PM EDT125.0058.8562.1063.350.00--172.60%
NFLX221118C001300002022-06-22 10:03AM EDT130.0055.8558.0559.650.00-1971.39%
NFLX221118C001350002022-05-18 10:09AM EDT135.0061.1049.7053.750.00-8158.59%
NFLX221118C001400002022-05-24 9:59AM EDT140.0052.1251.2553.250.00-22071.61%
NFLX221118C001450002022-06-16 2:11PM EDT145.0043.7547.5049.800.00-31570.16%
NFLX221118C001500002022-06-29 1:10PM EDT150.0042.4044.0545.000.00-156066.99%
NFLX221118C001550002022-06-30 9:56AM EDT155.0035.4040.9041.600.00-16665.95%
NFLX221118C001600002022-06-29 12:15PM EDT160.0036.3537.7538.600.00-213065.11%
NFLX221118C001650002022-06-30 10:19AM EDT165.0030.3734.8535.600.00-15364.26%
NFLX221118C001700002022-06-30 3:15PM EDT170.0029.2431.8532.800.00-17463.23%
NFLX221118C001750002022-06-28 11:00AM EDT175.0033.7229.3030.000.00-19862.41%
NFLX221118C001800002022-06-30 1:55PM EDT180.0026.4026.9027.500.00-210261.81%
NFLX221118C001850002022-07-01 2:40PM EDT185.0024.0024.6025.15-0.25-1.03%47961.19%
NFLX221118C001900002022-06-30 3:15PM EDT190.0020.2522.5022.900.00-2915960.60%
NFLX221118C001950002022-07-01 12:37PM EDT195.0019.3720.4520.95+0.07+0.36%414760.11%
NFLX221118C002000002022-07-01 3:28PM EDT200.0018.3018.5519.05+0.02+0.11%143959.56%
NFLX221118C002050002022-07-01 12:37PM EDT205.0015.9216.8017.20+1.62+11.33%425758.95%
NFLX221118C002100002022-07-01 3:57PM EDT210.0015.2015.2015.60+1.00+7.04%327258.52%
NFLX221118C002150002022-06-30 2:53PM EDT215.0012.6713.7014.200.00-127858.18%
NFLX221118C002200002022-06-30 3:16PM EDT220.0011.1012.3512.750.00-1928057.69%
NFLX221118C002250002022-06-30 2:24PM EDT225.0010.5511.1511.600.00-154857.50%
NFLX221118C002300002022-07-01 3:43PM EDT230.0010.2010.0510.40+2.00+24.39%158957.12%
NFLX221118C002350002022-06-29 11:53AM EDT235.009.009.059.400.00-111556.90%
NFLX221118C002400002022-06-30 3:15PM EDT240.007.308.158.450.00-312356.65%
NFLX221118C002450002022-06-30 9:33AM EDT245.006.707.307.650.00-734956.46%
NFLX221118C002500002022-06-30 2:14PM EDT250.006.456.606.850.00-157156.28%
NFLX221118C002550002022-06-28 1:08PM EDT255.005.955.956.20-0.65-9.85%119256.21%
NFLX221118C002600002022-06-30 11:42AM EDT260.005.055.355.600.00-119356.10%
NFLX221118C002650002022-07-01 12:47PM EDT265.004.554.805.05+0.15+3.41%49055.98%
NFLX221118C002700002022-06-28 1:08PM EDT270.004.854.354.550.00-109455.96%
NFLX221118C002750002022-06-28 10:02AM EDT275.005.403.954.150.00-410356.05%
NFLX221118C002800002022-06-29 10:21AM EDT280.003.453.553.750.00-19755.99%
NFLX221118C002850002022-06-28 3:59PM EDT285.003.303.203.400.00-614555.98%
NFLX221118C002900002022-06-29 12:13PM EDT290.002.862.903.100.00-314656.06%
NFLX221118C002950002022-06-30 9:30AM EDT295.002.582.632.830.00-38056.14%
NFLX221118C003000002022-06-29 9:53AM EDT300.002.362.372.560.00-11,14456.12%
NFLX221118C003050002022-06-28 1:08PM EDT305.002.372.182.360.00-213556.35%
NFLX221118C003100002022-07-01 3:40PM EDT310.002.051.982.13-0.65-24.07%211156.36%
NFLX221118C003150002022-06-28 12:17PM EDT315.001.961.791.960.00-413756.46%
NFLX221118C003200002022-06-30 9:53AM EDT320.001.391.651.770.00-113056.54%
NFLX221118C003250002022-06-28 11:39AM EDT325.001.651.511.670.00-27556.84%
NFLX221118C003300002022-06-29 12:53PM EDT330.001.371.371.520.00-75056.87%
NFLX221118C003350002022-06-24 1:45PM EDT335.001.691.251.430.00-21657.13%
NFLX221118C003400002022-06-28 10:38AM EDT340.001.401.121.290.00-42657.03%
NFLX221118C003450002022-07-01 2:10PM EDT345.001.051.041.17-0.16-13.22%12057.15%
NFLX221118C003500002022-06-28 10:01AM EDT350.001.320.951.080.00-117957.28%
NFLX221118C003550002022-06-27 2:25PM EDT355.001.080.871.040.00-21457.62%
NFLX221118C003600002022-06-23 3:45PM EDT360.000.800.800.930.00-96157.59%
NFLX221118C003650002022-05-31 11:16AM EDT365.001.120.760.860.00-12457.89%
NFLX221118C003700002022-06-27 9:34AM EDT370.000.850.670.840.00-11458.11%
NFLX221118C003750002022-06-16 11:12AM EDT375.000.600.620.750.00-19458.08%
NFLX221118C003800002022-06-24 2:12PM EDT380.000.570.570.700.00-15658.25%
NFLX221118C003850002022-05-10 9:45AM EDT385.000.970.671.020.00-1161.69%
NFLX221118C003900002022-06-29 2:16PM EDT390.000.570.480.610.00-128958.55%
NFLX221118C003950002022-06-16 10:36AM EDT395.000.400.440.570.00--158.67%
NFLX221118C004000002022-07-01 12:54PM EDT400.000.450.410.540.00-10013058.94%
NFLX221118C004050002022-06-30 1:06PM EDT405.000.440.380.510.00-1934459.13%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221118P000500002022-06-28 11:39AM EDT50.000.320.260.390.00-334197.36%
NFLX221118P000550002022-06-13 3:50PM EDT55.000.800.360.540.00-1694.97%
NFLX221118P000600002022-06-28 2:37PM EDT60.000.560.510.630.00-525791.80%
NFLX221118P000650002022-06-30 11:04AM EDT65.000.860.680.810.00-62389.60%
NFLX221118P000700002022-06-30 11:19AM EDT70.001.060.870.990.00-217587.04%
NFLX221118P000750002022-06-23 12:16PM EDT75.001.201.101.220.00-1526384.81%
NFLX221118P000800002022-06-30 11:26AM EDT80.001.611.371.500.00-223882.79%
NFLX221118P000850002022-06-21 12:09PM EDT85.001.961.691.820.00-1525680.86%
NFLX221118P000900002022-06-28 1:11PM EDT90.002.012.032.190.00-919178.86%
NFLX221118P000950002022-06-22 3:34PM EDT95.002.672.482.640.00-5045677.31%
NFLX221118P001000002022-07-01 10:32AM EDT100.003.332.963.10+0.53+18.93%136675.49%
NFLX221118P001050002022-06-28 12:48PM EDT105.003.353.453.700.00-337773.80%
NFLX221118P001100002022-06-29 2:50PM EDT110.004.554.154.350.00-139872.51%
NFLX221118P001150002022-06-28 2:42PM EDT115.004.904.855.050.00-890170.96%
NFLX221118P001200002022-06-29 12:43PM EDT120.006.315.655.900.00-61,01669.64%
NFLX221118P001250002022-06-30 12:36PM EDT125.007.056.606.850.00-367168.48%
NFLX221118P001300002022-06-29 11:03AM EDT130.008.257.607.90+0.15+1.85%252067.23%
NFLX221118P001350002022-06-29 10:16AM EDT135.009.108.809.050.00-1352166.16%
NFLX221118P001400002022-07-01 2:44PM EDT140.0010.4510.0510.35-1.00-8.73%8157265.06%
NFLX221118P001450002022-06-30 2:38PM EDT145.0012.5011.4511.800.00-21,55764.07%
NFLX221118P001500002022-06-30 3:15PM EDT150.0014.7313.0013.350.00-251,69563.09%
NFLX221118P001550002022-06-30 3:53PM EDT155.0016.6514.7015.050.00-442862.17%
NFLX221118P001600002022-07-01 3:35PM EDT160.0016.7916.5016.95-1.53-8.35%1271461.30%
NFLX221118P001650002022-07-01 3:35PM EDT165.0018.7918.5518.95-0.81-4.13%1526660.52%
NFLX221118P001700002022-07-01 2:39PM EDT170.0021.5020.7521.10-1.65-7.13%338859.77%
NFLX221118P001750002022-07-01 1:06PM EDT175.0025.0023.0023.40-2.50-9.09%632758.92%
NFLX221118P001800002022-07-01 2:50PM EDT180.0025.9025.4525.90-0.67-2.52%248358.21%
NFLX221118P001850002022-07-01 2:39PM EDT185.0029.0028.0528.50+0.75+2.65%933857.46%
NFLX221118P001900002022-06-30 11:26AM EDT190.0033.3530.8531.300.00-3729556.83%
NFLX221118P001950002022-06-30 9:35AM EDT195.0037.3533.8034.250.00-125356.23%
NFLX221118P002000002022-06-30 9:36AM EDT200.0040.6036.9037.300.00-846655.60%
NFLX221118P002050002022-06-29 1:11PM EDT205.0043.0040.1040.650.00-517455.12%
NFLX221118P002100002022-06-30 9:37AM EDT210.0047.9943.5044.100.00-69554.68%
NFLX221118P002150002022-06-30 9:33AM EDT215.0051.1547.0047.850.00-59854.43%
NFLX221118P002200002022-06-24 3:56PM EDT220.0044.4450.6551.800.00-110654.33%
NFLX221118P002250002022-06-29 3:03PM EDT225.0057.1054.4055.400.00-14953.66%
NFLX221118P002300002022-06-24 3:06PM EDT230.0051.6558.3059.400.00-3613053.41%
NFLX221118P002350002022-06-28 3:31PM EDT235.0061.6062.3563.550.00-23953.31%
NFLX221118P002400002022-06-27 9:54AM EDT240.0061.7266.2567.300.00-1211752.17%
NFLX221118P002450002022-06-22 10:42AM EDT245.0070.3870.4571.550.00-52251.91%
NFLX221118P002500002022-06-30 10:20AM EDT250.0082.4574.7075.950.00-53351.73%
NFLX221118P002550002022-06-28 3:57PM EDT255.0079.9579.0580.100.00-21551.05%
NFLX221118P002600002022-06-22 12:57PM EDT260.0084.4883.6584.700.00-62151.38%
NFLX221118P002650002022-06-29 12:07PM EDT265.0091.3588.0589.200.00-213450.95%
NFLX221118P002700002022-06-28 3:33PM EDT270.0092.1592.8094.600.00-101752.89%
NFLX221118P002750002022-06-29 3:47PM EDT275.0099.6597.1598.600.00-183250.92%
NFLX221118P002800002022-06-24 12:35PM EDT280.0094.04101.85103.050.00-91350.35%
NFLX221118P002850002022-06-14 12:41PM EDT285.00118.78106.40107.550.00-41652.28%
NFLX221118P002900002022-06-30 3:37PM EDT290.00115.60109.85112.650.00-102554.18%
NFLX221118P002950002022-06-22 3:26PM EDT295.00117.07115.45117.450.00-523754.52%
NFLX221118P003000002022-06-29 3:57PM EDT300.00123.56119.40121.950.00-48253.02%
NFLX221118P003050002022-06-28 2:59PM EDT305.00124.55124.00129.350.00-2452.53%
NFLX221118P003100002022-06-28 2:59PM EDT310.00129.25130.05132.400.00-8950.44%
NFLX221118P003150002022-06-15 10:54AM EDT315.00140.78134.85137.350.00-1150.53%
NFLX221118P003200002022-05-09 3:53PM EDT320.00148.27121.05125.550.00--100.00%
NFLX221118P003250002022-05-25 2:10PM EDT325.00140.36134.05136.600.00-210.00%
NFLX221118P003300002022-06-09 1:55PM EDT330.00135.20148.55153.500.00-11053.05%
NFLX221118P003400002022-05-16 12:12AM EDT340.00156.82153.90159.800.00--20.00%
NFLX221118P003450002022-06-03 10:15AM EDT345.00143.50163.05168.500.00-1453.42%
NFLX221118P003500002022-05-02 1:55PM EDT350.00156.21153.60160.350.00-16160.00%
NFLX221118P003700002022-05-16 12:12AM EDT370.00187.23183.65190.100.00--242.77%
NFLX221118P003800002022-05-20 3:36PM EDT380.00196.30200.80207.850.00-1083.40%
NFLX221118P003850002022-05-16 12:12AM EDT385.00211.24198.70205.050.00--139.06%
NFLX221118P003900002022-05-18 11:54AM EDT390.00207.75211.30214.150.00-1077.04%
NFLX221118P003950002022-06-07 9:30AM EDT395.00200.20212.90218.450.00-1060.72%
NFLX221118P004000002022-05-13 11:05AM EDT400.00219.60213.95219.950.00-500.00%
NFLX221118P004050002022-06-03 2:01PM EDT405.00204.23223.25228.450.00-1064.55%