Singapore markets open in 5 hours 10 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.97-1.63 (-0.91%)
As of 03:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C000500002022-06-13 10:55AM EDT50.00123.05128.05130.650.00-56111.77%
NFLX221216C000700002022-06-17 10:40AM EDT70.00107.25109.75111.150.00-1196.02%
NFLX221216C000900002022-06-02 12:39PM EDT90.00115.9091.3092.700.00--183.63%
NFLX221216C001000002022-06-03 9:38AM EDT100.00104.7582.7083.700.00-3979.30%
NFLX221216C001050002022-06-10 1:26PM EDT105.0085.0378.5579.800.00--078.55%
NFLX221216C001100002022-06-23 11:48AM EDT110.0075.8074.4575.600.00--176.88%
NFLX221216C001150002022-05-16 12:11AM EDT115.0080.0074.9077.100.00--393.26%
NFLX221216C001200002022-06-29 10:16AM EDT120.0066.8666.3067.00-5.53-7.64%21672.60%
NFLX221216C001250002022-06-13 2:27PM EDT125.0057.1262.2063.050.00-31012970.75%
NFLX221216C001300002022-06-29 12:36PM EDT130.0057.5058.2559.20+4.00+7.48%13169.10%
NFLX221216C001350002022-06-29 12:53PM EDT135.0053.8054.5555.50-12.95-19.40%82067.81%
NFLX221216C001400002022-06-16 2:27PM EDT140.0048.3151.4552.050.00-102967.43%
NFLX221216C001450002022-06-09 9:59AM EDT145.0065.3047.7048.400.00-15065.60%
NFLX221216C001500002022-06-29 12:38PM EDT150.0043.7044.5545.15-2.50-5.41%1023464.82%
NFLX221216C001550002022-06-29 12:53PM EDT155.0040.5541.5542.05+0.67+1.68%51364.11%
NFLX221216C001600002022-06-27 10:41AM EDT160.0042.7538.3038.850.00-14662.73%
NFLX221216C001650002022-06-29 2:18PM EDT165.0035.5535.6036.15-9.00-20.20%143162.27%
NFLX221216C001700002022-06-29 11:17AM EDT170.0033.0032.9033.35-4.65-12.35%312661.42%
NFLX221216C001750002022-06-29 2:59PM EDT175.0029.9930.1530.55-2.46-7.58%119360.27%
NFLX221216C001800002022-06-29 3:27PM EDT180.0027.9527.7528.20-1.93-6.46%84459.70%
NFLX221216C001850002022-06-29 3:12PM EDT185.0025.3525.6526.00-2.55-9.14%1022959.34%
NFLX221216C001900002022-06-29 2:56PM EDT190.0023.1523.3023.80-2.45-9.57%624658.47%
NFLX221216C001950002022-06-29 9:58AM EDT195.0021.3521.4021.70-2.45-10.29%15357.91%
NFLX221216C002000002022-06-29 1:08PM EDT200.0019.2019.5519.95-1.18-5.79%351657.52%
NFLX221216C002050002022-06-29 12:22PM EDT205.0017.6017.8018.20-2.07-10.52%1816557.00%
NFLX221216C002100002022-06-29 12:25PM EDT210.0015.8016.3516.60-1.45-8.41%519656.72%
NFLX221216C002150002022-06-29 12:53PM EDT215.0014.6014.7515.10-1.60-9.88%517956.15%
NFLX221216C002200002022-06-29 11:38AM EDT220.0013.3013.4513.70-3.45-20.60%144455.80%
NFLX221216C002250002022-06-27 3:28PM EDT225.0015.8012.2512.500.00-1115455.56%
NFLX221216C002300002022-06-29 12:38PM EDT230.0011.0011.2011.40-0.65-5.58%126955.41%
NFLX221216C002350002022-06-28 1:39PM EDT235.0010.9510.2010.400.00-2118355.24%
NFLX221216C002400002022-06-29 2:10PM EDT240.009.109.159.40-0.30-3.19%337054.81%
NFLX221216C002450002022-06-28 9:55AM EDT245.0011.408.408.600.00-473954.82%
NFLX221216C002500002022-06-29 1:38PM EDT250.007.307.557.80-0.85-10.43%386454.53%
NFLX221216C002550002022-06-29 12:20PM EDT255.006.976.907.10-2.48-26.24%135854.47%
NFLX221216C002600002022-06-29 2:00PM EDT260.006.056.256.50-0.75-11.03%121954.39%
NFLX221216C002650002022-06-29 1:44PM EDT265.005.455.705.85-0.73-11.81%828354.23%
NFLX221216C002700002022-06-29 2:00PM EDT270.005.005.205.35-0.58-10.39%1087054.22%
NFLX221216C002750002022-06-29 11:40AM EDT275.004.604.754.90-1.80-28.13%160454.25%
NFLX221216C002800002022-06-28 2:26PM EDT280.004.704.304.500.00-422754.22%
NFLX221216C002850002022-06-29 1:20PM EDT285.003.803.904.10-0.43-10.17%612854.15%
NFLX221216C002900002022-06-29 2:02PM EDT290.003.503.553.75-0.81-18.79%214454.14%
NFLX221216C002950002022-06-29 3:28PM EDT295.003.303.253.45-0.20-5.71%195454.22%
NFLX221216C003000002022-06-29 12:20PM EDT300.003.073.003.15-0.95-23.63%11,05254.29%
NFLX221216C003050002022-06-24 10:30AM EDT305.003.652.742.880.00-10013554.30%
NFLX221216C003100002022-06-29 2:49PM EDT310.002.462.532.66-0.20-7.52%2121854.43%
NFLX221216C003150002022-06-29 1:56PM EDT315.002.252.332.46-0.24-9.64%245454.55%
NFLX221216C003200002022-06-29 3:01PM EDT320.002.092.152.29-0.29-12.18%275554.72%
NFLX221216C003250002022-06-29 3:20PM EDT325.001.931.982.08-0.20-9.39%89354.72%
NFLX221216C003300002022-06-29 11:22AM EDT330.001.791.801.96-0.07-3.76%1619054.87%
NFLX221216C003350002022-06-29 11:18AM EDT335.001.681.691.79-0.10-5.62%343854.99%
NFLX221216C003400002022-06-29 11:18AM EDT340.001.551.571.65-0.12-7.19%11,45855.10%
NFLX221216C003450002022-06-29 11:20AM EDT345.001.441.451.56-0.01-0.69%45955.32%
NFLX221216C003500002022-06-29 2:00PM EDT350.001.321.351.44-0.18-12.00%151255.44%
NFLX221216C003550002022-06-27 10:29AM EDT355.001.361.241.340.00-555755.53%
NFLX221216C003600002022-06-28 1:38PM EDT360.001.210.971.260.00-1116654.96%
NFLX221216C003650002022-06-24 2:49PM EDT365.001.360.861.190.00-68455.01%
NFLX221216C003700002022-06-28 11:27AM EDT370.001.070.791.130.00-627755.20%
NFLX221216C003750002022-06-29 2:13PM EDT375.000.750.731.05-0.05-6.25%25455.30%
NFLX221216C003800002022-06-27 2:10PM EDT380.000.890.661.010.00-159155.52%
NFLX221216C003850002022-06-22 10:05AM EDT385.000.590.610.960.00-14855.71%
NFLX221216C003900002022-06-27 2:10PM EDT390.000.760.550.820.00-11,33455.30%
NFLX221216C003950002022-06-15 12:43PM EDT395.000.740.500.870.00-213456.01%
NFLX221216C004000002022-06-28 11:10AM EDT400.000.760.500.830.00-297656.45%
NFLX221216C004050002022-06-07 1:53PM EDT405.000.790.420.790.00-110756.35%
NFLX221216C004100002022-06-29 10:34AM EDT410.000.590.380.75-0.31-34.44%118456.47%
NFLX221216C004150002022-06-15 12:04PM EDT415.000.530.350.720.00-12156.69%
NFLX221216C004200002022-06-24 10:14AM EDT420.000.550.320.700.00-217056.96%
NFLX221216C004250002022-06-27 12:55PM EDT425.000.300.290.670.00-13657.13%
NFLX221216C004300002022-05-19 9:40AM EDT430.000.590.240.500.00-328255.79%
NFLX221216C004350002022-05-11 10:06AM EDT435.000.750.001.010.00-2058.77%
NFLX221216C004400002022-06-21 1:59PM EDT440.000.240.220.610.00-123957.81%
NFLX221216C004450002022-05-23 12:11PM EDT445.000.440.170.450.00-1756.30%
NFLX221216C004500002022-06-28 2:10PM EDT450.000.360.180.570.00-165658.23%
NFLX221216C004550002022-06-21 10:09AM EDT455.000.290.170.550.00-1758.50%
NFLX221216C004600002022-06-24 12:36PM EDT460.000.400.210.540.00-1039359.38%
NFLX221216C004650002022-04-28 11:31AM EDT465.000.640.120.670.00-1260.30%
NFLX221216C004700002022-06-14 10:03AM EDT470.000.590.140.510.00-517759.38%
NFLX221216C004750002022-06-17 1:16PM EDT475.000.230.130.500.00-11459.67%
NFLX221216C004800002022-06-24 10:33AM EDT480.000.230.000.490.00-150358.45%
NFLX221216C004850002022-05-04 9:53AM EDT485.000.500.230.620.00-143163.04%
NFLX221216C004900002022-06-28 9:51AM EDT490.000.500.000.470.00-234659.18%
NFLX221216C004950002022-05-02 3:58PM EDT495.000.580.100.650.00-1263.09%
NFLX221216C005000002022-06-29 2:13PM EDT500.000.260.110.43+0.02+8.33%21,20661.13%
NFLX221216C005050002022-06-27 1:51PM EDT505.000.240.000.440.00-1960.16%
NFLX221216C005100002022-04-22 12:36PM EDT510.000.830.000.800.00-1117465.09%
NFLX221216C005200002022-05-09 12:16PM EDT520.000.380.040.430.00-16262.01%
NFLX221216C005300002022-06-16 2:08PM EDT530.000.160.000.410.00-212862.01%
NFLX221216C005400002022-06-10 10:32AM EDT540.000.200.000.390.00-67762.55%
NFLX221216C005500002022-06-22 1:30PM EDT550.000.100.000.380.00-142363.23%
NFLX221216C005600002022-06-08 3:12PM EDT560.000.190.000.370.00-42363.87%
NFLX221216C005700002022-06-27 1:05PM EDT570.000.110.000.360.00-25629764.55%
NFLX221216C005800002022-06-22 12:50PM EDT580.000.150.000.000.00-1218425.00%
NFLX221216C005900002022-06-22 12:36PM EDT590.000.140.000.340.00-5411365.72%
NFLX221216C006000002022-06-22 12:28PM EDT600.000.140.000.340.00-7292966.50%
NFLX221216C006100002022-06-29 10:07AM EDT610.000.150.030.15+0.10+200.00%21,82063.18%
NFLX221216C006200002022-06-02 11:31AM EDT620.000.300.000.330.00-474267.77%
NFLX221216C006300002022-05-31 9:40AM EDT630.000.140.000.320.00-253468.26%
NFLX221216C006400002022-06-10 12:45PM EDT640.000.150.000.320.00-313169.04%
NFLX221216C006500002022-06-23 3:56PM EDT650.000.140.000.310.00-112769.53%
NFLX221216C006600002022-04-29 11:39AM EDT660.000.260.000.530.00-17274.22%
NFLX221216C006800002022-05-31 9:30AM EDT680.000.080.000.250.00-123670.02%
NFLX221216C007000002022-06-28 11:33AM EDT700.000.080.030.270.00-845272.56%
NFLX221216C007200002022-05-18 3:52PM EDT720.000.210.000.270.00-3114273.05%
NFLX221216C007400002022-05-05 11:50AM EDT740.000.120.000.370.00-122576.61%
NFLX221216C007600002022-06-03 1:10PM EDT760.000.010.010.190.00-4944373.34%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P000500002022-06-28 1:35PM EDT50.000.410.300.500.00-255189.89%
NFLX221216P000600002022-06-23 1:46PM EDT60.000.760.590.970.00-438186.72%
NFLX221216P000700002022-06-28 3:15PM EDT70.001.061.061.420.00-39182.30%
NFLX221216P000800002022-06-24 10:35AM EDT80.001.471.711.980.00-104478.15%
NFLX221216P000900002022-06-24 10:35AM EDT90.002.092.592.720.00-535574.51%
NFLX221216P000950002022-06-29 2:25PM EDT95.003.203.053.25+0.33+11.50%126172.84%
NFLX221216P001000002022-06-29 2:45PM EDT100.003.803.653.80+0.55+16.92%2085371.33%
NFLX221216P001050002022-06-29 2:41PM EDT105.004.454.304.45+0.05+1.14%136269.89%
NFLX221216P001100002022-06-29 2:30PM EDT110.005.205.005.20+0.45+9.47%126168.47%
NFLX221216P001150002022-06-29 2:47PM EDT115.006.055.856.00+0.61+11.21%210167.18%
NFLX221216P001200002022-06-29 3:18PM EDT120.006.856.756.95+0.45+7.03%522865.95%
NFLX221216P001250002022-06-29 11:49AM EDT125.008.107.807.95+0.80+10.96%211664.77%
NFLX221216P001300002022-06-28 2:35PM EDT130.008.458.909.050.00-618163.53%
NFLX221216P001350002022-06-29 2:22PM EDT135.0010.3510.1510.30+0.80+8.38%110162.46%
NFLX221216P001400002022-06-28 3:27PM EDT140.0010.8511.5011.750.00-235661.51%
NFLX221216P001450002022-06-28 11:26AM EDT145.0011.7013.0013.200.00-666160.45%
NFLX221216P001500002022-06-29 10:11AM EDT150.0014.0514.6514.85-0.15-1.06%157759.55%
NFLX221216P001550002022-06-29 1:17PM EDT155.0017.5516.4516.65+2.20+14.33%523458.70%
NFLX221216P001600002022-06-29 3:20PM EDT160.0018.7518.3018.55+0.90+5.04%337157.75%
NFLX221216P001650002022-06-29 2:02PM EDT165.0020.7520.4020.60+1.05+5.33%646956.95%
NFLX221216P001700002022-06-29 12:38PM EDT170.0023.9022.6022.90+3.73+18.49%1040656.24%
NFLX221216P001750002022-06-29 1:20PM EDT175.0026.5525.0025.25+3.00+12.74%734255.51%
NFLX221216P001800002022-06-29 2:24PM EDT180.0028.1527.5027.80+1.45+5.43%421554.80%
NFLX221216P001850002022-06-29 3:05PM EDT185.0030.9030.2530.55+1.75+6.00%1624754.28%
NFLX221216P001900002022-06-28 2:48PM EDT190.0031.5333.0033.450.00-61,04753.64%
NFLX221216P001950002022-06-28 3:37PM EDT195.0034.9035.9036.350.00-929152.87%
NFLX221216P002000002022-06-28 1:32PM EDT200.0037.2039.1039.500.00-41,52252.40%
NFLX221216P002050002022-06-29 2:24PM EDT205.0043.3042.3542.75+3.90+9.90%617151.82%
NFLX221216P002100002022-06-29 3:11PM EDT210.0046.6545.7046.20+2.76+6.29%524851.29%
NFLX221216P002150002022-06-29 12:54PM EDT215.0051.4049.3049.70+3.15+6.53%412550.84%
NFLX221216P002200002022-06-28 11:30AM EDT220.0049.5053.0553.500.00-141950.63%
NFLX221216P002250002022-06-29 3:01PM EDT225.0057.9057.0057.15+2.25+4.04%16950.24%
NFLX221216P002300002022-06-22 10:30AM EDT230.0059.2560.6061.200.00-126350.40%
NFLX221216P002350002022-06-23 2:48PM EDT235.0063.4064.7565.500.00-259050.80%
NFLX221216P002400002022-06-29 3:30PM EDT240.0068.7468.7569.20-4.46-6.09%12,24349.45%
NFLX221216P002450002022-06-29 10:30AM EDT245.0072.7572.9073.50+9.15+14.39%517349.45%
NFLX221216P002500002022-06-29 11:07AM EDT250.0077.2576.9577.60+4.75+6.55%52,28448.66%
NFLX221216P002550002022-06-29 3:31PM EDT255.0081.8481.5082.40+9.77+13.56%722549.77%
NFLX221216P002600002022-06-29 12:53PM EDT260.0087.9085.7086.55+11.27+14.71%1628448.71%
NFLX221216P002650002022-06-28 10:10AM EDT265.0080.9990.2091.050.00-13548.56%
NFLX221216P002700002022-06-28 3:22PM EDT270.0092.5594.5595.750.00-714148.97%
NFLX221216P002750002022-06-28 1:38PM EDT275.0096.5599.35100.700.00-215550.21%
NFLX221216P002800002022-06-29 2:52PM EDT280.00105.50103.90104.80+4.35+4.30%280247.97%
NFLX221216P002850002022-06-28 3:22PM EDT285.00106.22108.60109.300.00-398547.00%
NFLX221216P002900002022-06-24 3:12PM EDT290.00102.65113.40114.100.00-126247.23%
NFLX221216P002950002022-06-27 3:08PM EDT295.00108.60117.95118.650.00-611945.95%
NFLX221216P003000002022-06-29 12:23PM EDT300.00124.90122.65123.40+5.10+4.26%9471345.52%
NFLX221216P003050002022-06-29 11:42AM EDT305.00129.95127.55128.40+12.66+10.79%61246.61%
NFLX221216P003100002022-06-28 2:58PM EDT310.00129.65132.05133.150.00-1157745.90%
NFLX221216P003150002022-06-28 3:22PM EDT315.00134.82137.30138.100.00-3646.52%
NFLX221216P003200002022-06-15 2:53PM EDT320.00138.78141.75142.900.00-220845.83%
NFLX221216P003250002022-06-15 10:11AM EDT325.00149.46146.60148.150.00-103548.87%
NFLX221216P003300002022-06-28 3:22PM EDT330.00149.40151.40153.250.00-31,03450.59%
NFLX221216P003350002022-06-23 3:50PM EDT335.00153.83155.75157.750.00-11547.14%
NFLX221216P003400002022-06-23 3:50PM EDT340.00158.73161.20162.800.00-141048.52%
NFLX221216P003450002022-06-27 11:25AM EDT345.00157.85166.50168.100.00-2252.15%
NFLX221216P003500002022-06-29 2:07PM EDT350.00172.55170.85173.00+3.70+2.19%441352.15%
NFLX221216P003550002022-06-02 9:52AM EDT355.00160.86175.40177.700.00-222549.98%
NFLX221216P003600002022-06-16 11:04AM EDT360.00187.70180.65183.250.00-328455.97%
NFLX221216P003650002022-06-14 3:06PM EDT365.00199.64185.90187.550.00-1049.71%
NFLX221216P003700002022-06-15 10:42AM EDT370.00194.56190.60192.650.00-16651.76%
NFLX221216P003750002022-06-24 10:27AM EDT375.00183.50195.65197.900.00-6355.27%
NFLX221216P003800002022-06-24 3:21PM EDT380.00190.02200.60202.950.00-113356.54%
NFLX221216P003900002022-06-16 12:03PM EDT390.00217.17210.45212.950.00-41258.06%
NFLX221216P003950002022-05-03 12:25PM EDT395.00196.37186.85193.400.00-600.00%
NFLX221216P004000002022-06-08 3:28PM EDT400.00198.85220.40223.350.00-73563.14%
NFLX221216P004050002022-05-24 3:51PM EDT405.00224.94219.25226.350.00--00.00%
NFLX221216P004100002022-05-12 12:11PM EDT410.00238.00223.65230.150.00-2480.00%
NFLX221216P004150002022-04-18 12:04AM EDT415.0090.88222.20228.300.00--00.00%
NFLX221216P004200002022-05-24 3:51PM EDT420.00239.99234.30241.600.00-370.00%
NFLX221216P004300002022-04-28 3:26PM EDT430.00228.45232.35238.850.00-590.00%
NFLX221216P004350002022-05-11 9:51AM EDT435.00257.92247.10255.400.00-310.00%
NFLX221216P004400002022-06-06 10:53AM EDT440.00240.00260.45263.200.00-125167.43%
NFLX221216P004500002022-06-22 10:43AM EDT450.00270.14270.70273.150.00-29368.24%
NFLX221216P004550002022-05-16 3:36PM EDT455.00268.30271.55278.700.00-32073.54%
NFLX221216P004600002022-04-28 12:08PM EDT460.00270.00261.85268.950.00-1140.00%
NFLX221216P004650002022-04-21 12:06PM EDT465.00248.90275.70282.750.00--00.00%
NFLX221216P004700002022-04-21 9:35AM EDT470.00246.11280.85287.800.00-100.00%
NFLX221216P004800002022-06-22 10:51AM EDT480.00301.00300.55302.750.00-38367.41%
NFLX221216P004900002022-04-26 9:38AM EDT490.00283.81295.75301.700.00-300.00%
NFLX221216P005000002022-05-24 3:52PM EDT500.00319.98314.50321.050.00-2560.00%
NFLX221216P005100002022-04-21 10:24AM EDT510.00293.84321.00327.800.00-100.00%
NFLX221216P005200002022-05-10 3:38PM EDT520.00342.00323.25330.500.00-36210.00%
NFLX221216P005300002022-05-10 11:28AM EDT530.00357.55333.25340.650.00-2230.00%
NFLX221216P005400002022-04-25 11:25AM EDT540.00333.25349.35355.750.00-820.00%
NFLX221216P005500002022-06-16 9:53AM EDT550.00375.90370.65373.400.00-13151.56%
NFLX221216P005600002022-04-21 9:44AM EDT560.00338.82370.85377.800.00-1000.00%
NFLX221216P005700002022-06-28 3:57PM EDT570.00389.10390.55393.150.00-1181.40%
NFLX221216P005800002022-04-21 9:32AM EDT580.00355.29390.70397.800.00-210.00%
NFLX221216P005900002022-04-20 10:07AM EDT590.00372.00398.60403.900.00-1000.00%
NFLX221216P006000002022-05-09 9:33AM EDT600.00421.500.000.000.00-500.00%
NFLX221216P006100002022-04-20 9:58AM EDT610.00385.45419.10423.400.00-100.00%
NFLX221216P006200002022-05-26 3:36PM EDT620.00428.50427.75433.200.00-300.00%
NFLX221216P006300002022-04-19 3:56PM EDT630.00281.44443.50449.950.00-32400.00%
NFLX221216P006400002022-04-19 1:56PM EDT640.00292.52453.35459.950.00-2000.00%
NFLX221216P006500002022-04-19 1:50PM EDT650.00302.24463.55469.850.00-800.00%
NFLX221216P006600002022-04-19 2:07PM EDT660.00311.89473.50479.700.00--00.00%
NFLX221216P006800002022-04-19 1:41PM EDT680.00333.04493.40499.900.00-3600.00%
NFLX221216P007000002022-04-21 9:34AM EDT700.00474.59509.50517.800.00-200.00%
NFLX221216P007200002022-04-19 2:28PM EDT720.00373.25532.85540.450.00-1600.00%
NFLX221216P007400002022-04-19 3:47PM EDT740.00390.41552.85560.450.00--00.00%
NFLX221216P007600002022-04-19 3:56PM EDT760.00410.91573.55579.800.00-24400.00%