Singapore markets close in 3 hours 35 minutes
Straits Times Index
3,163.47+21.72(+0.69%)Nikkei
27,755.80+174.14(+0.63%)Hang Seng
26,176.55+702.67(+2.76%)FTSE 100
7,016.63+20.55(+0.29%)BTC-USD
39,811.20-220.82(-0.55%)CMC Crypto 200
932.58+2.65(+0.28%)
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
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230317C00050000 | 2021-06-16 12:25PM EDT | 50.00 | 439.90 | 476.00 | 485.50 | 0.00 | - | 2 | 2 | 146.74% |
| NFLX230317C00100000 | 2021-06-09 3:11PM EDT | 100.00 | 390.79 | 433.00 | 442.50 | 0.00 | - | 10 | 11 | 114.81% |
| NFLX230317C00150000 | 2021-06-09 2:56PM EDT | 150.00 | 343.51 | 385.00 | 394.00 | 0.00 | - | 1 | 1 | 89.31% |
| NFLX230317C00200000 | 2021-06-16 1:38PM EDT | 200.00 | 300.65 | 331.50 | 341.50 | 0.00 | - | 2 | 1 | 66.76% |
| NFLX230317C00250000 | 2021-07-26 9:44AM EDT | 250.00 | 295.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317C00260000 | 2021-04-27 12:19PM EDT | 260.00 | 260.94 | 252.50 | 262.00 | 0.00 | - | - | 0 | 31.75% |
| NFLX230317C00270000 | 2021-07-01 11:43AM EDT | 270.00 | 274.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00280000 | 2021-07-13 1:05PM EDT | 280.00 | 277.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00290000 | 2021-07-21 10:54AM EDT | 290.00 | 234.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00300000 | 2021-07-20 3:59PM EDT | 300.00 | 246.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230317C00310000 | 2021-07-26 2:38PM EDT | 310.00 | 223.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317C00320000 | 2021-07-20 3:51PM EDT | 320.00 | 232.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX230317C00330000 | 2021-06-14 12:10AM EDT | 330.00 | 183.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230317C00340000 | 2021-04-29 3:28PM EDT | 340.00 | 195.50 | 189.15 | 196.55 | 0.00 | - | - | 1 | 35.10% |
| NFLX230317C00350000 | 2021-07-21 10:11AM EDT | 350.00 | 188.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00360000 | 2021-07-19 12:00AM EDT | 360.00 | 208.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230317C00370000 | 2021-07-23 10:49AM EDT | 370.00 | 167.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00380000 | 2021-06-22 11:25AM EDT | 380.00 | 157.95 | 161.05 | 166.65 | 0.00 | - | 1 | 3 | 34.53% |
| NFLX230317C00390000 | 2021-04-29 3:45PM EDT | 390.00 | 161.00 | 151.85 | 159.85 | 0.00 | - | - | 3 | 34.51% |
| NFLX230317C00400000 | 2021-07-26 12:07PM EDT | 400.00 | 157.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317C00410000 | 2021-07-20 3:59PM EDT | 410.00 | 161.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317C00420000 | 2021-07-21 12:12PM EDT | 420.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00430000 | 2021-07-21 11:24AM EDT | 430.00 | 132.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00440000 | 2021-07-20 3:57PM EDT | 440.00 | 146.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230317C00450000 | 2021-07-28 12:38PM EDT | 450.00 | 125.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX230317C00460000 | 2021-07-21 11:17AM EDT | 460.00 | 113.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00470000 | 2021-07-26 10:06AM EDT | 470.00 | 112.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00480000 | 2021-07-23 11:24AM EDT | 480.00 | 101.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00490000 | 2021-07-23 11:27AM EDT | 490.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00500000 | 2021-07-28 1:01PM EDT | 500.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230317C00510000 | 2021-07-28 10:16AM EDT | 510.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317C00520000 | 2021-07-28 10:43AM EDT | 520.00 | 90.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| NFLX230317C00530000 | 2021-07-26 9:50AM EDT | 530.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NFLX230317C00540000 | 2021-07-26 12:17PM EDT | 540.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX230317C00550000 | 2021-07-23 3:11PM EDT | 550.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NFLX230317C00560000 | 2021-07-21 9:50AM EDT | 560.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NFLX230317C00570000 | 2021-07-26 1:21PM EDT | 570.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX230317C00580000 | 2021-07-14 2:03PM EDT | 580.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX230317C00590000 | 2021-07-21 3:52PM EDT | 590.00 | 59.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX230317C00600000 | 2021-07-26 2:40PM EDT | 600.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX230317C00620000 | 2021-07-23 11:39AM EDT | 620.00 | 48.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX230317C00640000 | 2021-07-26 12:12PM EDT | 640.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX230317C00650000 | 2021-07-28 12:38PM EDT | 650.00 | 44.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NFLX230317C00660000 | 2021-07-21 12:40PM EDT | 660.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX230317C00680000 | 2021-07-26 12:15PM EDT | 680.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NFLX230317C00700000 | 2021-07-27 11:54AM EDT | 700.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX230317C00720000 | 2021-07-23 10:19AM EDT | 720.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX230317C00740000 | 2021-07-21 10:48AM EDT | 740.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX230317C00750000 | 2021-06-17 2:45PM EDT | 750.00 | 26.00 | 28.50 | 35.75 | 0.00 | - | 4 | 5 | 36.72% |
| NFLX230317C00760000 | 2021-06-11 10:51AM EDT | 760.00 | 20.00 | 31.35 | 40.00 | 0.00 | - | 1 | 5 | 39.24% |
| NFLX230317C00780000 | 2021-07-22 12:43PM EDT | 780.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| NFLX230317C00800000 | 2021-07-27 9:31AM EDT | 800.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX230317C00850000 | 2021-07-28 12:38PM EDT | 850.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX230317C00900000 | 2021-07-28 10:11AM EDT | 900.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230317P00050000 | 2021-07-26 12:51PM EDT | 50.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX230317P00100000 | 2021-07-26 12:51PM EDT | 100.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX230317P00150000 | 2021-07-21 10:13AM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX230317P00200000 | 2021-07-27 2:21PM EDT | 200.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX230317P00250000 | 2021-07-27 2:19PM EDT | 250.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX230317P00260000 | 2021-07-28 3:15PM EDT | 260.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX230317P00270000 | 2021-07-27 1:00PM EDT | 270.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX230317P00280000 | 2021-07-27 2:19PM EDT | 280.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX230317P00290000 | 2021-07-28 2:05PM EDT | 290.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX230317P00300000 | 2021-07-27 2:19PM EDT | 300.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX230317P00310000 | 2021-07-27 12:32PM EDT | 310.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX230317P00320000 | 2021-07-23 3:19PM EDT | 320.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX230317P00330000 | 2021-07-27 2:32PM EDT | 330.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX230317P00340000 | 2021-07-22 10:52AM EDT | 340.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX230317P00350000 | 2021-07-22 1:09PM EDT | 350.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX230317P00360000 | 2021-07-26 12:48PM EDT | 360.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX230317P00370000 | 2021-07-28 2:24PM EDT | 370.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX230317P00380000 | 2021-07-28 3:26PM EDT | 380.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NFLX230317P00390000 | 2021-07-21 12:25PM EDT | 390.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX230317P00400000 | 2021-07-28 3:26PM EDT | 400.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX230317P00410000 | 2021-07-26 2:23PM EDT | 410.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NFLX230317P00420000 | 2021-07-14 12:19PM EDT | 420.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX230317P00430000 | 2021-07-26 10:21AM EDT | 430.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX230317P00440000 | 2021-07-26 10:06AM EDT | 440.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX230317P00450000 | 2021-07-28 12:58PM EDT | 450.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX230317P00460000 | 2021-07-14 12:34PM EDT | 460.00 | 50.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NFLX230317P00470000 | 2021-07-14 12:12PM EDT | 470.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| NFLX230317P00480000 | 2021-07-22 9:34AM EDT | 480.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX230317P00490000 | 2021-07-22 1:17PM EDT | 490.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NFLX230317P00500000 | 2021-07-26 11:56AM EDT | 500.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NFLX230317P00510000 | 2021-07-28 2:24PM EDT | 510.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| NFLX230317P00520000 | 2021-07-21 3:24PM EDT | 520.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317P00530000 | 2021-07-15 2:14PM EDT | 530.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX230317P00540000 | 2021-07-20 9:43AM EDT | 540.00 | 97.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX230317P00550000 | 2021-07-22 9:42AM EDT | 550.00 | 104.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX230317P00560000 | 2021-07-20 2:44PM EDT | 560.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230317P00570000 | 2021-07-28 3:46PM EDT | 570.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317P00580000 | 2021-07-21 12:54PM EDT | 580.00 | 123.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317P00590000 | 2021-07-14 12:25PM EDT | 590.00 | 116.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX230317P00600000 | 2021-07-23 12:24PM EDT | 600.00 | 133.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317P00620000 | 2021-07-09 10:18AM EDT | 620.00 | 146.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317P00640000 | 2021-06-28 10:59AM EDT | 640.00 | 159.15 | 157.40 | 160.30 | 0.00 | - | 2 | 1 | 29.72% |
| NFLX230317P00650000 | 2021-07-21 10:10AM EDT | 650.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317P00660000 | 2021-05-28 10:34AM EDT | 660.00 | 189.95 | 171.70 | 179.00 | 0.00 | - | 2 | 1 | 30.98% |
| NFLX230317P00680000 | 2021-07-27 9:35AM EDT | 680.00 | 193.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317P00700000 | 2021-07-01 9:54AM EDT | 700.00 | 203.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230317P00720000 | 2021-07-20 1:06PM EDT | 720.00 | 216.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317P00900000 | 2021-06-10 11:49AM EDT | 900.00 | 418.30 | 370.90 | 379.10 | 0.00 | - | 2 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
