Singapore markets close in 3 hours 35 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
519.30+0.39 (+0.08%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317C000500002021-06-16 12:25PM EDT50.00439.90476.00485.500.00-22146.74%
NFLX230317C001000002021-06-09 3:11PM EDT100.00390.79433.00442.500.00-1011114.81%
NFLX230317C001500002021-06-09 2:56PM EDT150.00343.51385.00394.000.00-1189.31%
NFLX230317C002000002021-06-16 1:38PM EDT200.00300.65331.50341.500.00-2166.76%
NFLX230317C002500002021-07-26 9:44AM EDT250.00295.720.000.000.00-200.00%
NFLX230317C002600002021-04-27 12:19PM EDT260.00260.94252.50262.000.00--031.75%
NFLX230317C002700002021-07-01 11:43AM EDT270.00274.150.000.000.00-100.00%
NFLX230317C002800002021-07-13 1:05PM EDT280.00277.000.000.000.00-100.00%
NFLX230317C002900002021-07-21 10:54AM EDT290.00234.000.000.000.00-100.00%
NFLX230317C003000002021-07-20 3:59PM EDT300.00246.620.000.000.00-300.00%
NFLX230317C003100002021-07-26 2:38PM EDT310.00223.260.000.000.00-200.00%
NFLX230317C003200002021-07-20 3:51PM EDT320.00232.900.000.000.00-500.00%
NFLX230317C003300002021-06-14 12:10AM EDT330.00183.900.000.000.00--00.00%
NFLX230317C003400002021-04-29 3:28PM EDT340.00195.50189.15196.550.00--135.10%
NFLX230317C003500002021-07-21 10:11AM EDT350.00188.220.000.000.00-100.00%
NFLX230317C003600002021-07-19 12:00AM EDT360.00208.800.000.000.00--00.00%
NFLX230317C003700002021-07-23 10:49AM EDT370.00167.710.000.000.00-100.00%
NFLX230317C003800002021-06-22 11:25AM EDT380.00157.95161.05166.650.00-1334.53%
NFLX230317C003900002021-04-29 3:45PM EDT390.00161.00151.85159.850.00--334.51%
NFLX230317C004000002021-07-26 12:07PM EDT400.00157.950.000.000.00-200.00%
NFLX230317C004100002021-07-20 3:59PM EDT410.00161.630.000.000.00-200.00%
NFLX230317C004200002021-07-21 12:12PM EDT420.00138.000.000.000.00-100.00%
NFLX230317C004300002021-07-21 11:24AM EDT430.00132.150.000.000.00-100.00%
NFLX230317C004400002021-07-20 3:57PM EDT440.00146.350.000.000.00-300.00%
NFLX230317C004500002021-07-28 12:38PM EDT450.00125.530.000.000.00-1000.00%
NFLX230317C004600002021-07-21 11:17AM EDT460.00113.360.000.000.00-100.00%
NFLX230317C004700002021-07-26 10:06AM EDT470.00112.080.000.000.00-100.00%
NFLX230317C004800002021-07-23 11:24AM EDT480.00101.020.000.000.00-100.00%
NFLX230317C004900002021-07-23 11:27AM EDT490.0096.300.000.000.00-100.00%
NFLX230317C005000002021-07-28 1:01PM EDT500.0098.500.000.000.00-300.00%
NFLX230317C005100002021-07-28 10:16AM EDT510.0096.000.000.000.00-200.00%
NFLX230317C005200002021-07-28 10:43AM EDT520.0090.350.000.000.00-200.03%
NFLX230317C005300002021-07-26 9:50AM EDT530.0082.150.000.000.00-100.39%
NFLX230317C005400002021-07-26 12:17PM EDT540.0079.700.000.000.00-200.78%
NFLX230317C005500002021-07-23 3:11PM EDT550.0073.200.000.000.00-500.78%
NFLX230317C005600002021-07-21 9:50AM EDT560.0071.200.000.000.00-1201.56%
NFLX230317C005700002021-07-26 1:21PM EDT570.0067.500.000.000.00-101.56%
NFLX230317C005800002021-07-14 2:03PM EDT580.0090.250.000.000.00-501.56%
NFLX230317C005900002021-07-21 3:52PM EDT590.0059.050.000.000.00-201.56%
NFLX230317C006000002021-07-26 2:40PM EDT600.0055.200.000.000.00-503.13%
NFLX230317C006200002021-07-23 11:39AM EDT620.0048.140.000.000.00-903.13%
NFLX230317C006400002021-07-26 12:12PM EDT640.0046.600.000.000.00-403.13%
NFLX230317C006500002021-07-28 12:38PM EDT650.0044.560.000.000.00-2103.13%
NFLX230317C006600002021-07-21 12:40PM EDT660.0040.000.000.000.00-203.13%
NFLX230317C006800002021-07-26 12:15PM EDT680.0037.500.000.000.00-2603.13%
NFLX230317C007000002021-07-27 11:54AM EDT700.0032.590.000.000.00-403.13%
NFLX230317C007200002021-07-23 10:19AM EDT720.0025.150.000.000.00-106.25%
NFLX230317C007400002021-07-21 10:48AM EDT740.0026.930.000.000.00-106.25%
NFLX230317C007500002021-06-17 2:45PM EDT750.0026.0028.5035.750.00-4536.72%
NFLX230317C007600002021-06-11 10:51AM EDT760.0020.0031.3540.000.00-1539.24%
NFLX230317C007800002021-07-22 12:43PM EDT780.0021.500.000.000.00-6206.25%
NFLX230317C008000002021-07-27 9:31AM EDT800.0019.940.000.000.00-206.25%
NFLX230317C008500002021-07-28 12:38PM EDT850.0016.020.000.000.00-1006.25%
NFLX230317C009000002021-07-28 10:11AM EDT900.0012.500.000.000.00-206.25%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317P000500002021-07-26 12:51PM EDT50.000.820.000.000.00-3025.00%
NFLX230317P001000002021-07-26 12:51PM EDT100.001.530.000.000.00-5025.00%
NFLX230317P001500002021-07-21 10:13AM EDT150.002.000.000.000.00-2012.50%
NFLX230317P002000002021-07-27 2:21PM EDT200.003.690.000.000.00-1012.50%
NFLX230317P002500002021-07-27 2:19PM EDT250.004.870.000.000.00-6012.50%
NFLX230317P002600002021-07-28 3:15PM EDT260.006.920.000.000.00-10012.50%
NFLX230317P002700002021-07-27 1:00PM EDT270.007.970.000.000.00-8012.50%
NFLX230317P002800002021-07-27 2:19PM EDT280.009.080.000.000.00-6012.50%
NFLX230317P002900002021-07-28 2:05PM EDT290.009.650.000.000.00-1206.25%
NFLX230317P003000002021-07-27 2:19PM EDT300.0010.800.000.000.00-806.25%
NFLX230317P003100002021-07-27 12:32PM EDT310.0012.150.000.000.00-806.25%
NFLX230317P003200002021-07-23 3:19PM EDT320.0014.100.000.000.00-1006.25%
NFLX230317P003300002021-07-27 2:32PM EDT330.0016.200.000.000.00-506.25%
NFLX230317P003400002021-07-22 10:52AM EDT340.0018.950.000.000.00-206.25%
NFLX230317P003500002021-07-22 1:09PM EDT350.0019.570.000.000.00-106.25%
NFLX230317P003600002021-07-26 12:48PM EDT360.0022.000.000.000.00-106.25%
NFLX230317P003700002021-07-28 2:24PM EDT370.0023.850.000.000.00-406.25%
NFLX230317P003800002021-07-28 3:26PM EDT380.0026.400.000.000.00-1706.25%
NFLX230317P003900002021-07-21 12:25PM EDT390.0031.700.000.000.00-1203.13%
NFLX230317P004000002021-07-28 3:26PM EDT400.0031.950.000.000.00-403.13%
NFLX230317P004100002021-07-26 2:23PM EDT410.0037.430.000.000.00-1703.13%
NFLX230317P004200002021-07-14 12:19PM EDT420.0037.200.000.000.00-303.13%
NFLX230317P004300002021-07-26 10:21AM EDT430.0041.500.000.000.00-203.13%
NFLX230317P004400002021-07-26 10:06AM EDT440.0045.000.000.000.00-803.13%
NFLX230317P004500002021-07-28 12:58PM EDT450.0049.450.000.000.00-103.13%
NFLX230317P004600002021-07-14 12:34PM EDT460.0050.910.000.000.00-1301.56%
NFLX230317P004700002021-07-14 12:12PM EDT470.0054.650.000.000.00-7701.56%
NFLX230317P004800002021-07-22 9:34AM EDT480.0066.500.000.000.00-101.56%
NFLX230317P004900002021-07-22 1:17PM EDT490.0071.200.000.000.00-600.78%
NFLX230317P005000002021-07-26 11:56AM EDT500.0071.400.000.000.00-500.78%
NFLX230317P005100002021-07-28 2:24PM EDT510.0077.900.000.000.00-4700.39%
NFLX230317P005200002021-07-21 3:24PM EDT520.0087.750.000.000.00-200.00%
NFLX230317P005300002021-07-15 2:14PM EDT530.0089.500.000.000.00-1400.00%
NFLX230317P005400002021-07-20 9:43AM EDT540.0097.250.000.000.00-700.00%
NFLX230317P005500002021-07-22 9:42AM EDT550.00104.990.000.000.00-500.00%
NFLX230317P005600002021-07-20 2:44PM EDT560.00102.800.000.000.00-400.00%
NFLX230317P005700002021-07-28 3:46PM EDT570.00112.000.000.000.00-100.00%
NFLX230317P005800002021-07-21 12:54PM EDT580.00123.240.000.000.00-100.00%
NFLX230317P005900002021-07-14 12:25PM EDT590.00116.950.000.000.00-900.00%
NFLX230317P006000002021-07-23 12:24PM EDT600.00133.550.000.000.00-100.00%
NFLX230317P006200002021-07-09 10:18AM EDT620.00146.850.000.000.00-200.00%
NFLX230317P006400002021-06-28 10:59AM EDT640.00159.15157.40160.300.00-2129.72%
NFLX230317P006500002021-07-21 10:10AM EDT650.00175.000.000.000.00-200.00%
NFLX230317P006600002021-05-28 10:34AM EDT660.00189.95171.70179.000.00-2130.98%
NFLX230317P006800002021-07-27 9:35AM EDT680.00193.600.000.000.00-100.00%
NFLX230317P007000002021-07-01 9:54AM EDT700.00203.450.000.000.00--00.00%
NFLX230317P007200002021-07-20 1:06PM EDT720.00216.540.000.000.00-100.00%
NFLX230317P009000002021-06-10 11:49AM EDT900.00418.30370.90379.100.00-210.00%