Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.90-0.99 (-0.27%)
At close: 04:00PM EST
365.60 -0.30 (-0.08%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230217C001400002022-11-18 1:05PM EST140.00150.53151.10153.350.00-110.00%
NFLX230217C001450002023-01-18 2:35PM EST145.00179.49219.90223.150.00-120224.02%
NFLX230217C001500002023-01-20 10:08AM EST150.00190.70215.10217.900.00-12215.14%
NFLX230217C001550002022-12-15 1:36PM EST155.00134.78177.85179.750.00--00.00%
NFLX230217C001600002023-02-01 9:30AM EST160.00194.08205.05207.900.00-23199.51%
NFLX230217C001700002022-11-21 9:55AM EST170.00123.73128.95130.850.00--10.00%
NFLX230217C001750002023-02-03 12:58PM EST175.00196.98190.70192.15+37.03+23.15%110177.25%
NFLX230217C001800002023-01-27 2:24PM EST180.00181.95185.70187.200.00-117172.27%
NFLX230217C001850002023-01-26 2:19PM EST185.00180.50180.70182.100.00-1014163.87%
NFLX230217C001900002023-01-20 3:57PM EST190.00152.84175.65177.150.00-410158.11%
NFLX230217C001950002023-01-19 1:15PM EST195.00125.90170.75171.950.00-113150.10%
NFLX230217C002000002023-02-03 11:18AM EST200.00176.70165.25167.00+9.15+5.46%106343131.64%
NFLX230217C002050002023-02-03 3:13PM EST205.00163.54159.80162.00+3.31+2.07%1119850.00%
NFLX230217C002100002023-02-03 12:28PM EST210.00165.93155.00157.00+9.45+6.04%7576110.74%
NFLX230217C002150002023-02-03 1:14PM EST215.00155.52150.10152.05+13.19+9.27%6365113.67%
NFLX230217C002200002023-02-03 3:39PM EST220.00147.06145.35147.25-0.18-0.12%35148121.88%
NFLX230217C002250002023-02-02 11:12AM EST225.00141.84140.75142.200.00-2636123.63%
NFLX230217C002300002023-02-03 11:59AM EST230.00147.71135.80137.05+23.38+18.80%1130117.04%
NFLX230217C002350002023-01-30 11:31AM EST235.00122.49130.75132.400.00-651116.85%
NFLX230217C002400002023-02-03 3:39PM EST240.00127.15125.70127.25+1.89+1.51%14642109.08%
NFLX230217C002450002023-02-03 3:13PM EST245.00123.69120.75122.25+14.84+13.63%3467105.18%
NFLX230217C002500002023-02-03 3:06PM EST250.00117.15115.80117.20-0.75-0.64%793100.54%
NFLX230217C002550002023-02-03 11:22AM EST255.00122.16110.75112.25+22.96+23.15%32796.00%
NFLX230217C002600002023-02-02 2:05PM EST260.00105.36105.75107.150.00-59990.19%
NFLX230217C002650002023-02-03 3:06PM EST265.00103.25100.80102.25+15.18+17.24%114387.70%
NFLX230217C002700002023-01-31 9:40AM EST270.0083.6595.8597.400.00-224885.55%
NFLX230217C002750002023-02-03 3:35PM EST275.0092.3890.7592.50+15.11+19.55%21610181.15%
NFLX230217C002800002023-02-03 3:35PM EST280.0087.4985.9587.30+0.32+0.37%20116776.81%
NFLX230217C002850002023-02-03 3:59PM EST285.0081.7680.9082.30+1.26+1.57%641872.07%
NFLX230217C002900002023-02-03 11:42AM EST290.0088.5076.1577.25+13.80+18.47%1679569.58%
NFLX230217C002950002023-02-02 10:10AM EST295.0066.3271.1072.500.00-259866.89%
NFLX230217C003000002023-02-03 3:04PM EST300.0068.0866.1567.25+6.28+10.16%401,60761.11%
NFLX230217C003050002023-02-03 2:20PM EST305.0064.6760.9562.25+3.79+6.23%1042055.40%
NFLX230217C003075002023-02-03 3:52PM EST307.5059.0858.5059.95+8.23+16.18%21755.18%
NFLX230217C003100002023-02-03 2:33PM EST310.0058.3756.6057.65+5.12+9.62%261,19257.96%
NFLX230217C003125002023-02-02 2:58PM EST312.5050.3053.9555.200.00-44555.20%
NFLX230217C003150002023-02-03 1:30PM EST315.0056.7551.7552.70+6.75+13.50%548454.57%
NFLX230217C003175002023-02-02 2:58PM EST317.5045.5549.2550.100.00-84951.83%
NFLX230217C003200002023-02-03 3:33PM EST320.0048.2847.0547.75+3.63+8.13%1513,67051.71%
NFLX230217C003225002023-02-03 3:29PM EST322.5046.4044.7045.60+5.15+12.48%233051.54%
NFLX230217C003250002023-02-03 3:09PM EST325.0044.3542.4043.00+2.86+6.89%4788451.86%
NFLX230217C003275002023-02-03 3:00PM EST327.5041.5540.1040.60+1.70+4.27%106550.13%
NFLX230217C003300002023-02-03 3:59PM EST330.0038.0337.8038.45+0.58+1.55%3882749.99%
NFLX230217C003325002023-02-03 2:29PM EST332.5037.4835.5536.05+2.31+6.57%27648.07%
NFLX230217C003350002023-02-03 3:42PM EST335.0033.8033.3533.95+1.40+4.32%4785,90247.84%
NFLX230217C003375002023-02-03 3:00PM EST337.5032.5531.1531.70+4.30+15.22%1813346.56%
NFLX230217C003400002023-02-03 3:54PM EST340.0029.4129.0029.55-0.69-2.29%5321,75645.65%
NFLX230217C003425002023-02-03 3:46PM EST342.5027.1226.9027.40+2.92+12.07%247144.56%
NFLX230217C003450002023-02-03 3:43PM EST345.0025.2524.8025.35+1.70+7.22%431,50943.75%
NFLX230217C003475002023-02-03 2:58PM EST347.5024.3522.8023.40+1.55+6.80%4654443.17%
NFLX230217C003500002023-02-03 2:50PM EST350.0023.1520.9521.50+1.25+5.71%1441,95242.55%
NFLX230217C003525002023-02-03 3:30PM EST352.5020.5519.1519.65+1.35+7.03%8628341.90%
NFLX230217C003550002023-02-03 3:44PM EST355.0017.7017.4517.90-0.75-4.07%25056141.37%
NFLX230217C003575002023-02-03 3:30PM EST357.5017.1015.8016.25+0.35+2.09%25356540.94%
NFLX230217C003600002023-02-03 3:56PM EST360.0014.7014.3014.70-0.40-2.65%46096040.60%
NFLX230217C003625002023-02-03 3:32PM EST362.5013.8112.9513.20+0.16+1.17%4591,15740.14%
NFLX230217C003650002023-02-03 3:53PM EST365.0011.7511.5511.80-0.48-3.92%8311,43039.73%
NFLX230217C003700002023-02-03 3:58PM EST370.009.409.209.45-0.35-3.59%7661,45139.60%
NFLX230217C003750002023-02-03 3:59PM EST375.007.327.207.45-0.24-3.17%1,0741,75239.49%
NFLX230217C003800002023-02-03 3:59PM EST380.005.685.605.75-0.29-4.86%1,1152,23739.29%
NFLX230217C003850002023-02-03 3:59PM EST385.004.394.254.45-0.26-5.59%5111,05339.49%
NFLX230217C003900002023-02-03 3:57PM EST390.003.453.253.40+0.05+1.47%8381,45839.68%
NFLX230217C003950002023-02-03 3:57PM EST395.002.612.492.65-0.05-1.88%80982640.32%
NFLX230217C004000002023-02-03 3:59PM EST400.001.951.891.98-0.06-2.99%1,7583,63840.45%
NFLX230217C004050002023-02-03 3:58PM EST405.001.491.441.53-0.02-1.32%5341,60441.10%
NFLX230217C004100002023-02-03 3:54PM EST410.001.101.081.17+0.07+6.80%40491541.65%
NFLX230217C004150002023-02-03 3:59PM EST415.000.860.810.89+0.10+13.16%3942,48042.16%
NFLX230217C004200002023-02-03 3:58PM EST420.000.660.640.68+0.04+6.45%12490542.73%
NFLX230217C004250002023-02-03 3:48PM EST425.000.470.480.52-0.02-4.08%3171,12143.31%
NFLX230217C004300002023-02-03 3:51PM EST430.000.330.360.39-0.02-5.71%20481443.73%
NFLX230217C004350002023-02-03 3:46PM EST435.000.250.250.30+0.04+19.05%14748444.34%
NFLX230217C004400002023-02-03 3:53PM EST440.000.210.210.23+0.01+5.00%7927444.92%
NFLX230217C004450002023-02-03 11:48AM EST445.000.550.150.17+0.41+292.86%2913045.22%
NFLX230217C004500002023-02-03 3:59PM EST450.000.130.110.13+0.01+8.33%3761,27645.80%
NFLX230217C004550002023-02-03 3:59PM EST455.000.090.080.10+0.02+28.57%5126946.29%
NFLX230217C004600002023-02-03 3:35PM EST460.000.070.060.080.00-11160447.07%
NFLX230217C004650002023-02-03 3:48PM EST465.000.040.020.10+0.01+33.33%6525150.29%
NFLX230217C004700002023-02-03 3:33PM EST470.000.040.030.050.00-14123148.44%
NFLX230217C004750002023-02-03 12:31PM EST475.000.080.020.04+0.06+300.00%1541,02549.02%
NFLX230217C004800002023-02-03 2:59PM EST480.000.030.010.05+0.01+50.00%2947751.95%
NFLX230217C004850002023-02-03 12:55PM EST485.000.030.000.06+0.01+50.00%47311951.17%
NFLX230217C004900002023-02-03 1:21PM EST490.000.030.010.07+0.02+200.00%4720854.30%
NFLX230217C004950002023-02-03 12:54PM EST495.000.020.000.03+0.01+100.00%9739550.78%
NFLX230217C005000002023-02-03 11:47AM EST500.000.040.000.05+0.03+300.00%10933955.08%
NFLX230217C005100002023-02-03 2:01PM EST510.000.030.000.12+0.02+200.00%3315463.28%
NFLX230217C005200002023-02-03 3:04PM EST520.000.020.010.02+0.01+100.00%22058.59%
NFLX230217C005300002023-02-03 11:14AM EST530.000.020.010.06+0.01+100.00%137666.02%
NFLX230217C005400002023-01-19 2:46PM EST540.000.050.000.130.00-131973.24%
NFLX230217C005500002023-02-03 11:09AM EST550.000.010.000.030.00-644567.19%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230217P001400002023-02-03 3:47PM EST140.000.030.000.02+0.02+200.00%1901150.00%
NFLX230217P001450002023-02-01 10:50AM EST145.000.010.000.070.00-4386160.94%
NFLX230217P001500002023-01-25 1:07PM EST150.000.010.000.080.00-1727157.81%
NFLX230217P001550002023-01-25 11:02AM EST155.000.010.000.070.00-371403150.00%
NFLX230217P001600002023-02-02 2:49PM EST160.000.010.000.030.00-20318134.38%
NFLX230217P001650002023-01-25 2:37PM EST165.000.010.000.090.00-70369142.97%
NFLX230217P001700002023-02-02 10:15AM EST170.000.010.000.010.00-1460115.63%
NFLX230217P001750002023-01-27 10:01AM EST175.000.010.000.100.00-1191134.38%
NFLX230217P001800002023-02-03 12:57PM EST180.000.010.000.040.00-87850119.53%
NFLX230217P001850002023-02-03 12:27PM EST185.000.010.000.010.00-1206103.13%
NFLX230217P001900002023-02-02 2:49PM EST190.000.010.000.080.00-31488117.97%
NFLX230217P001950002023-01-30 1:39PM EST195.000.010.000.080.00-12248113.28%
NFLX230217P002000002023-02-03 11:30AM EST200.000.010.000.050.00-103,288104.69%
NFLX230217P002050002023-02-03 11:14AM EST205.000.010.000.070.00-70721103.52%
NFLX230217P002100002023-02-02 12:24PM EST210.000.010.010.100.00-20693103.91%
NFLX230217P002150002023-02-03 1:49PM EST215.000.010.000.030.00-91,03789.06%
NFLX230217P002200002023-02-03 3:52PM EST220.000.010.000.120.00-1013,79696.88%
NFLX230217P002250002023-02-03 2:06PM EST225.000.030.000.04+0.01+50.00%1181,19283.59%
NFLX230217P002300002023-02-03 3:59PM EST230.000.030.010.04+0.01+50.00%34462181.64%
NFLX230217P002350002023-02-03 3:57PM EST235.000.040.000.08+0.02+100.00%46527581.64%
NFLX230217P002400002023-02-03 3:57PM EST240.000.040.000.05+0.03+300.00%3211,00175.00%
NFLX230217P002450002023-02-03 12:44PM EST245.000.030.000.06+0.01+50.00%1061,04372.66%
NFLX230217P002500002023-02-03 3:40PM EST250.000.030.010.04+0.01+50.00%6433,91867.97%
NFLX230217P002550002023-02-03 3:22PM EST255.000.040.040.110.00-651,04172.46%
NFLX230217P002600002023-02-03 3:21PM EST260.000.050.050.07+0.02+66.67%371,73467.19%
NFLX230217P002650002023-02-03 3:21PM EST265.000.060.030.09+0.02+50.00%471,03563.67%
NFLX230217P002700002023-02-03 3:20PM EST270.000.070.040.100.00-1201,79261.52%
NFLX230217P002750002023-02-03 1:07PM EST275.000.080.040.11-0.02-20.00%1271,26258.59%
NFLX230217P002800002023-02-03 3:45PM EST280.000.120.070.13-0.01-7.69%801,47457.13%
NFLX230217P002850002023-02-03 3:39PM EST285.000.130.080.15-0.01-7.14%531,12254.69%
NFLX230217P002900002023-02-03 3:38PM EST290.000.150.150.200.00-3041,65954.30%
NFLX230217P002950002023-02-03 3:23PM EST295.000.170.180.25-0.05-22.73%3951,30752.25%
NFLX230217P003000002023-02-03 3:56PM EST300.000.240.240.27-0.01-4.00%9216,28250.00%
NFLX230217P003050002023-02-03 3:38PM EST305.000.310.290.32-0.15-32.61%3312,28148.10%
NFLX230217P003075002023-02-03 1:30PM EST307.500.360.330.39-0.10-21.74%5073047.85%
NFLX230217P003100002023-02-03 3:47PM EST310.000.430.410.45-0.02-4.44%1,2483,85347.17%
NFLX230217P003125002023-02-03 2:21PM EST312.500.490.480.51-0.03-5.77%5523546.34%
NFLX230217P003150002023-02-03 3:53PM EST315.000.530.550.64-0.17-24.29%1201,58646.41%
NFLX230217P003175002023-02-03 2:33PM EST317.500.670.650.72-0.18-21.18%1837145.51%
NFLX230217P003200002023-02-03 3:58PM EST320.000.750.730.79-0.20-21.05%42014,89244.36%
NFLX230217P003225002023-02-03 3:41PM EST322.500.860.860.92-0.14-14.00%17549343.80%
NFLX230217P003250002023-02-03 3:58PM EST325.001.051.031.08-0.06-5.41%2252,09243.34%
NFLX230217P003275002023-02-03 3:40PM EST327.501.171.201.25-0.22-15.83%11937842.73%
NFLX230217P003300002023-02-03 3:59PM EST330.001.411.381.46-0.13-8.44%7892,70742.26%
NFLX230217P003325002023-02-03 3:59PM EST332.501.651.601.68-0.35-17.50%32659041.63%
NFLX230217P003350002023-02-03 3:59PM EST335.001.911.901.94-0.12-5.91%5556,34341.05%
NFLX230217P003375002023-02-03 3:58PM EST337.502.262.172.27-0.16-6.61%34157040.69%
NFLX230217P003400002023-02-03 3:59PM EST340.002.612.572.64-0.19-6.79%9281,66340.28%
NFLX230217P003425002023-02-03 3:55PM EST342.502.932.943.10-0.67-18.61%45641040.09%
NFLX230217P003450002023-02-03 3:58PM EST345.003.503.403.55-0.59-14.43%39868339.55%
NFLX230217P003475002023-02-03 3:52PM EST347.503.943.954.10-1.05-21.04%29827339.21%
NFLX230217P003500002023-02-03 3:59PM EST350.004.604.554.70-0.25-5.15%1,0481,26338.80%
NFLX230217P003525002023-02-03 3:51PM EST352.505.315.205.40-0.09-1.67%42928238.51%
NFLX230217P003550002023-02-03 3:59PM EST355.006.035.956.20-0.67-10.00%66936938.31%
NFLX230217P003575002023-02-03 3:57PM EST357.506.856.757.10-0.75-9.87%55450438.17%
NFLX230217P003600002023-02-03 3:57PM EST360.007.767.758.15-0.19-2.39%9441,38338.26%
NFLX230217P003625002023-02-03 3:55PM EST362.508.818.859.05-1.29-12.77%38235937.49%
NFLX230217P003650002023-02-03 3:58PM EST365.0010.1010.0010.25-0.45-4.27%93965637.46%
NFLX230217P003700002023-02-03 3:58PM EST370.0012.6012.5512.80+0.10+0.80%72338536.97%
NFLX230217P003750002023-02-03 3:54PM EST375.0015.3015.6015.85-1.25-7.55%45618936.95%
NFLX230217P003800002023-02-03 3:58PM EST380.0019.0118.9019.45-1.39-6.81%35466137.74%
NFLX230217P003850002023-02-03 2:43PM EST385.0021.3522.5522.95-2.20-9.34%11026636.91%
NFLX230217P003900002023-02-03 1:24PM EST390.0025.8526.5027.35-1.35-4.96%13718738.97%
NFLX230217P003950002023-02-03 2:56PM EST395.0030.1030.6031.20-2.00-6.23%547837.24%
NFLX230217P004000002023-02-03 1:52PM EST400.0032.5035.0535.85-6.00-15.58%4220438.98%
NFLX230217P004050002023-02-03 3:26PM EST405.0038.0539.5040.40-3.50-8.42%1912139.36%
NFLX230217P004100002023-02-03 3:17PM EST410.0042.5543.9545.05-4.65-9.85%177139.64%
NFLX230217P004150002023-02-03 3:53PM EST415.0048.9549.0050.10-0.75-1.51%1810843.30%
NFLX230217P004200002023-02-03 3:20PM EST420.0052.3053.8555.00-13.70-20.76%593745.34%
NFLX230217P004250002023-02-03 12:41PM EST425.0051.1558.7059.55-5.73-10.07%26342.19%
NFLX230217P004300002023-02-03 12:26PM EST430.0055.0563.4564.85-21.75-28.32%29049.34%
NFLX230217P004350002023-01-20 9:59AM EST435.0095.4068.1570.550.00-3059.90%
NFLX230217P004400002023-02-02 11:36AM EST440.0072.5373.2574.700.00-1052.56%
NFLX230217P004450002023-01-13 10:34AM EST445.00111.2078.1080.400.00-16064.18%
NFLX230217P004500002023-01-31 3:40PM EST450.0097.4483.3085.100.00-1063.43%
NFLX230217P004550002023-01-20 11:14AM EST455.00116.1588.3589.950.00-2064.04%
NFLX230217P004600002023-01-20 9:48AM EST460.00117.9093.4095.100.00-1050.88%
NFLX230217P004650002023-01-20 9:48AM EST465.00122.9098.2599.650.00-1063.97%
NFLX230217P004700002023-01-24 12:30PM EST470.00107.80103.35104.700.00-1067.26%
NFLX230217P004750002023-01-26 3:20PM EST475.00109.12108.35109.650.00-2168.56%
NFLX230217P004800002023-01-26 3:20PM EST480.00114.21113.35114.700.00-1071.83%
NFLX230217P004850002023-01-26 3:20PM EST485.00119.06118.35119.700.00-1074.02%
NFLX230217P004900002023-01-17 12:05PM EST490.00164.64123.15124.750.00-8077.25%
NFLX230217P004950002023-01-18 9:38AM EST495.00171.45128.35129.750.00--079.39%
NFLX230217P005000002023-01-17 1:36PM EST500.00172.52133.20134.700.00--080.52%
NFLX230217P005100002023-01-17 2:38PM EST510.00183.28143.30144.800.00--086.77%