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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317C000500002022-04-28 10:05AM EDT50.00143.19142.55150.950.00-45200.21%
NFLX230317C000600002022-04-28 3:13PM EDT60.00144.10133.10142.200.00-22176.99%
NFLX230317C000700002022-04-21 10:24AM EDT70.00149.06115.70124.300.00--1120.97%
NFLX230317C000800002022-05-26 10:48AM EDT80.00115.00112.30117.900.00--1126.66%
NFLX230317C001000002022-05-19 3:58PM EDT100.0091.5081.8587.350.00-11762.85%
NFLX230317C001050002022-04-27 3:38PM EDT105.0092.1593.00101.000.00--9113.43%
NFLX230317C001100002022-04-27 3:38PM EDT110.0088.1188.8096.600.00--9108.89%
NFLX230317C001150002022-05-16 1:50PM EDT115.0086.0074.9578.950.00-6573.90%
NFLX230317C001200002022-06-29 12:24PM EDT120.0069.0070.9574.750.00-13271.60%
NFLX230317C001250002022-06-29 1:39PM EDT125.0065.2867.2069.400.00-73568.10%
NFLX230317C001300002022-06-13 3:03PM EDT130.0058.3563.7565.350.00-72266.60%
NFLX230317C001350002022-06-21 12:29PM EDT135.0053.6560.0561.800.00-4565.23%
NFLX230317C001400002022-05-12 3:37PM EDT140.0055.3858.5563.100.00-2871.33%
NFLX230317C001450002022-05-26 3:46PM EDT145.0063.3061.1564.250.00-51380.69%
NFLX230317C001500002022-06-29 1:39PM EDT150.0051.0050.4551.95+2.24+4.59%118362.60%
NFLX230317C001550002022-05-23 3:12PM EDT155.0053.6547.0048.300.00-2460.78%
NFLX230317C001600002022-07-01 11:37AM EDT160.0043.8244.9048.05-0.48-1.08%22163.27%
NFLX230317C001650002022-06-23 2:23PM EDT165.0041.5041.6543.200.00-21260.19%
NFLX230317C001700002022-06-15 10:35AM EDT170.0037.5039.4041.850.00-33661.04%
NFLX230317C001750002022-06-29 3:35PM EDT175.0036.4035.8538.000.00-12658.35%
NFLX230317C001800002022-06-27 2:02PM EDT180.0039.1134.4035.400.00-16358.43%
NFLX230317C001850002022-06-28 2:46PM EDT185.0033.8032.1033.250.00-13457.98%
NFLX230317C001900002022-06-27 2:36PM EDT190.0035.1729.9531.000.00-53057.41%
NFLX230317C001950002022-07-01 3:25PM EDT195.0027.6027.4528.90+1.20+4.55%14756.51%
NFLX230317C002000002022-06-30 10:57AM EDT200.0023.5025.1027.000.00-113855.74%
NFLX230317C002100002022-06-30 11:41AM EDT210.0021.4022.0523.350.00-4043655.23%
NFLX230317C002200002022-07-01 12:02PM EDT220.0018.0019.0019.90-0.25-1.37%113354.29%
NFLX230317C002300002022-06-27 2:03PM EDT230.0019.2316.1017.200.00-213853.54%
NFLX230317C002400002022-06-30 10:38AM EDT240.0012.2513.8514.750.00-1049753.03%
NFLX230317C002500002022-07-01 9:42AM EDT250.0011.3611.7512.40-0.24-2.07%11,52052.23%
NFLX230317C002600002022-07-01 2:17PM EDT260.009.5710.0510.40-0.13-1.34%1117751.63%
NFLX230317C002700002022-06-28 3:25PM EDT270.009.008.559.450.00-116151.88%
NFLX230317C002800002022-06-27 11:57AM EDT280.008.807.207.850.00-115451.18%
NFLX230317C002900002022-06-30 3:49PM EDT290.005.706.206.750.00-15451.05%
NFLX230317C003000002022-06-27 10:57AM EDT300.006.505.305.900.00-161251.01%
NFLX230317C003100002022-07-01 2:19PM EDT310.004.354.605.00-1.25-22.32%4433450.85%
NFLX230317C003200002022-06-24 10:18AM EDT320.005.203.854.600.00-1010951.04%
NFLX230317C003300002022-06-30 11:57AM EDT330.003.423.303.700.00-26550.47%
NFLX230317C003400002022-06-29 2:10PM EDT340.003.002.873.450.00-317550.95%
NFLX230317C003500002022-06-30 2:10PM EDT350.002.652.452.960.00-423750.79%
NFLX230317C003600002022-06-30 2:10PM EDT360.002.352.172.690.00-214551.15%
NFLX230317C003700002022-06-23 3:56PM EDT370.001.900.652.620.00-523953.44%
NFLX230317C003800002022-06-28 10:58AM EDT380.002.101.672.480.00-221452.34%
NFLX230317C003900002022-06-27 2:39PM EDT390.001.891.311.930.00-136351.25%
NFLX230317C004000002022-06-30 3:42PM EDT400.001.401.291.840.00-61,15652.17%
NFLX230317C004100002022-06-27 12:05PM EDT410.001.470.731.500.00-114450.39%
NFLX230317C004200002022-06-17 12:21PM EDT420.001.090.521.350.00-835450.10%
NFLX230317C004300002022-06-21 12:57PM EDT430.001.250.401.880.00-244152.82%
NFLX230317C004400002022-06-28 10:45AM EDT440.001.000.501.920.00-1111254.42%
NFLX230317C004500002022-06-27 3:55PM EDT450.001.000.441.200.00-155052.22%
NFLX230317C004600002022-06-07 11:20AM EDT460.001.940.431.730.00-23955.48%
NFLX230317C004700002022-05-16 10:20AM EDT470.001.500.131.850.00-18955.71%
NFLX230317C004800002022-05-18 12:39PM EDT480.000.240.440.940.00-626053.74%
NFLX230317C004900002022-05-16 9:45AM EDT490.000.010.241.980.00-129858.61%
NFLX230317C005000002022-06-28 2:58PM EDT500.000.740.301.090.00-156755.57%
NFLX230317C005100002022-06-29 2:06PM EDT510.000.680.031.200.00-223955.49%
NFLX230317C005200002022-05-18 1:11PM EDT520.000.740.011.010.00-7030054.93%
NFLX230317C005300002022-06-28 3:54PM EDT530.000.500.091.660.00-111959.99%
NFLX230317C005400002022-06-24 10:25AM EDT540.000.400.091.500.00-133659.99%
NFLX230317C005500002022-06-17 3:26PM EDT550.000.760.031.640.00-624361.19%
NFLX230317C005600002022-06-10 2:46PM EDT560.000.400.201.530.00-113162.28%
NFLX230317C005700002022-05-25 10:14AM EDT570.000.700.190.600.00-119456.89%
NFLX230317C005800002022-05-27 10:52AM EDT580.000.350.023.550.00-35571.19%
NFLX230317C005900002022-06-28 9:30AM EDT590.000.780.140.950.00-516760.64%
NFLX230317C006000002022-06-28 9:30AM EDT600.000.730.350.750.00-561361.43%
NFLX230317C006200002022-06-29 9:30AM EDT620.000.430.100.870.00-118361.77%
NFLX230317C006400002022-05-11 2:03PM EDT640.001.270.001.600.00-114667.24%
NFLX230317C006500002022-06-17 3:26PM EDT650.000.580.001.540.00-662067.55%
NFLX230317C006600002022-05-25 3:36PM EDT660.000.450.001.580.00-110068.41%
NFLX230317C006800002022-05-10 1:01PM EDT680.000.850.000.000.00-50025.00%
NFLX230317C007000002022-06-23 9:58AM EDT700.000.350.130.500.00-136263.38%
NFLX230317C007200002022-06-02 2:45PM EDT720.000.400.110.680.00-131666.11%
NFLX230317C007400002022-06-24 12:18PM EDT740.000.200.001.500.00-114372.63%
NFLX230317C007500002022-06-27 3:07PM EDT750.000.280.110.330.00-4124663.48%
NFLX230317C007600002022-05-12 11:53AM EDT760.000.470.002.420.00-1017378.60%
NFLX230317C007800002022-05-19 9:32AM EDT780.001.540.002.940.00-133681.93%
NFLX230317C008000002022-05-19 9:32AM EDT800.001.530.001.420.00-156875.24%
NFLX230317C008200002022-04-20 9:30AM EDT820.000.500.003.050.00-145284.51%
NFLX230317C008400002022-04-25 11:59AM EDT840.000.350.001.550.00-18378.03%
NFLX230317C008500002022-06-07 9:30AM EDT850.000.150.020.430.00-237168.26%
NFLX230317C008600002022-03-04 11:38AM EDT860.001.250.002.840.00-101385.63%
NFLX230317C008800002022-03-23 11:19AM EDT880.000.790.012.560.00-31185.39%
NFLX230317C009000002022-06-23 12:42PM EDT900.000.130.001.610.00-71,07381.15%
NFLX230317C009200002022-03-04 1:01PM EDT920.001.100.502.380.00-2588.60%
NFLX230317C009400002022-02-17 1:29PM EDT940.001.500.001.460.00-2681.88%
NFLX230317C009600002022-04-21 9:55AM EDT960.000.570.002.850.00-110490.22%
NFLX230317C009800002022-02-17 1:30PM EDT980.001.260.041.980.00-26786.96%
NFLX230317C010000002022-06-28 12:45PM EDT1,000.000.100.000.430.00-223473.73%
NFLX230317C010200002022-03-22 11:57AM EDT1,020.000.610.011.280.00-188783.79%
NFLX230317C011000002022-07-01 11:44AM EDT1,100.000.100.000.250.00-111673.24%
NFLX230317C011250002022-06-30 10:27AM EDT1,125.000.120.000.710.00-813481.93%
NFLX230317C011500002022-06-01 11:47AM EDT1,150.000.260.030.440.00-2012979.35%
NFLX230317C011750002022-03-08 10:50AM EDT1,175.000.480.031.230.00-14188.92%
NFLX230317C012000002022-06-07 10:58AM EDT1,200.000.170.000.610.00-110682.96%
NFLX230317C012250002022-04-25 2:34PM EDT1,225.000.330.000.500.00-314082.03%
NFLX230317C012500002022-06-28 9:41AM EDT1,250.000.150.050.560.00-134484.38%
NFLX230317C012750002022-05-24 10:43AM EDT1,275.000.140.000.640.00-419285.50%
NFLX230317C013000002022-05-25 1:09PM EDT1,300.000.180.000.490.00-96283.94%
NFLX230317C013250002022-06-30 12:22PM EDT1,325.000.110.020.19+0.01+10.00%102,12178.32%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317P000500002022-06-30 10:04AM EDT50.001.100.851.500.00-1782788.67%
NFLX230317P000600002022-06-16 3:46PM EDT60.001.790.822.610.00-22683.03%
NFLX230317P000700002022-06-30 10:52AM EDT70.002.501.523.350.00-347778.45%
NFLX230317P000800002022-06-24 11:58AM EDT80.002.702.843.350.00-43972.95%
NFLX230317P000900002022-06-29 1:27PM EDT90.004.504.104.450.00-175370.01%
NFLX230317P000950002022-06-21 2:33PM EDT95.005.294.505.200.00--168.12%
NFLX230317P001000002022-06-23 9:47AM EDT100.005.775.505.950.00-167167.30%
NFLX230317P001050002022-06-21 2:33PM EDT105.006.996.156.800.00-15065.72%
NFLX230317P001100002022-07-01 2:06PM EDT110.007.707.207.75+1.20+18.46%119564.80%
NFLX230317P001150002022-07-01 2:12PM EDT115.008.808.108.75+1.45+19.73%17463.47%
NFLX230317P001200002022-07-01 2:12PM EDT120.009.959.259.95+0.45+4.74%219062.59%
NFLX230317P001250002022-07-01 2:13PM EDT125.0011.2010.4011.10-1.40-11.11%116961.41%
NFLX230317P001300002022-07-01 2:09PM EDT130.0012.5011.6012.40+0.42+3.48%18560.29%
NFLX230317P001350002022-06-16 3:19PM EDT135.0015.2413.1013.800.00-1859.44%
NFLX230317P001400002022-06-28 12:03PM EDT140.0014.4214.6015.300.00-57258.49%
NFLX230317P001450002022-06-28 12:03PM EDT145.0016.0416.2017.200.00-512857.87%
NFLX230317P001500002022-06-30 11:41AM EDT150.0019.3817.9518.800.00-1178656.87%
NFLX230317P001550002022-06-29 3:52PM EDT155.0020.9519.3520.600.00-122555.55%
NFLX230317P001600002022-06-29 9:34AM EDT160.0023.0021.8522.700.00-174355.37%
NFLX230317P001650002022-06-24 12:39PM EDT165.0021.5023.9524.800.00-152754.60%
NFLX230317P001700002022-06-30 11:32AM EDT170.0028.2526.3527.150.00-482154.12%
NFLX230317P001750002022-06-27 10:20AM EDT175.0027.3528.5029.300.00-51,22653.06%
NFLX230317P001800002022-06-24 9:30AM EDT180.0030.0031.1531.800.00-125052.54%
NFLX230317P001850002022-06-22 11:56AM EDT185.0034.8233.5534.600.00-243451.87%
NFLX230317P001900002022-06-27 3:33PM EDT190.0033.1036.3037.300.00-926951.22%
NFLX230317P001950002022-06-22 11:55AM EDT195.0040.2739.4040.200.00-231750.85%
NFLX230317P002000002022-07-01 2:38PM EDT200.0043.6542.1543.60-0.25-0.57%42,30350.42%
NFLX230317P002100002022-06-21 3:39PM EDT210.0053.1548.4549.700.00-5146550.17%
NFLX230317P002200002022-06-28 3:09PM EDT220.0055.2554.4056.600.00-2540149.37%
NFLX230317P002300002022-06-24 3:33PM EDT230.0057.1462.4563.750.00-28048.35%
NFLX230317P002400002022-06-27 12:40PM EDT240.0066.3570.0571.350.00-277547.50%
NFLX230317P002500002022-06-23 3:46PM EDT250.0077.2578.0579.400.00-22,64346.91%
NFLX230317P002600002022-06-23 9:52AM EDT260.0088.5086.2587.650.00-11,27446.15%
NFLX230317P002700002022-06-17 9:43AM EDT270.0098.5094.2096.400.00-1250045.96%
NFLX230317P002800002022-06-23 2:22PM EDT280.00105.70103.45107.250.00-141,17250.47%
NFLX230317P002900002022-06-17 9:57AM EDT290.00115.61112.40116.800.00-2072951.78%
NFLX230317P003000002022-06-29 2:27PM EDT300.00125.00121.55123.450.00-11,98944.59%
NFLX230317P003100002022-05-06 9:47AM EDT310.00134.00113.30115.600.00-1229600.00%
NFLX230317P003200002022-06-23 2:20PM EDT320.00143.10138.95142.550.00-21,15245.09%
NFLX230317P003300002022-06-14 10:36AM EDT330.00163.58148.30153.250.00-1155949.49%
NFLX230317P003400002022-06-27 2:43PM EDT340.00152.00158.00163.300.00-117951.37%
NFLX230317P003500002022-06-22 12:20PM EDT350.00171.90167.40173.150.00-248352.45%
NFLX230317P003600002022-06-16 9:43AM EDT360.00185.00176.80184.750.00-431759.55%
NFLX230317P003700002022-06-24 9:45AM EDT370.00185.50186.75194.350.00-418659.83%
NFLX230317P003800002022-06-21 9:53AM EDT380.00204.55196.60204.000.00-148760.13%
NFLX230317P003900002022-06-24 12:40PM EDT390.00200.70206.60214.700.00-13263.97%
NFLX230317P004000002022-06-10 10:53AM EDT400.00215.57216.55224.650.00-31465.22%
NFLX230317P004100002022-05-04 3:01PM EDT410.00209.97206.90215.000.00-13340.00%
NFLX230317P004200002022-04-28 2:37PM EDT420.00220.00221.25229.700.00-120.00%
NFLX230317P004300002022-05-25 10:05AM EDT430.00247.35239.50244.100.00-3750.00%
NFLX230317P004400002022-06-17 10:04AM EDT440.00262.82256.55264.600.00-2070.28%
NFLX230317P004500002022-05-17 9:30AM EDT450.00260.32274.45280.550.00-462480.45%
NFLX230317P004600002022-04-22 9:33AM EDT460.00240.18269.75278.400.00-350.00%
NFLX230317P004700002022-05-26 11:17AM EDT470.00280.20275.60284.000.00-250.00%
NFLX230317P004800002022-05-20 2:28PM EDT480.00298.37300.25308.100.00-11973.36%
NFLX230317P004900002022-06-13 9:48AM EDT490.00316.50306.45314.550.00-2552.10%
NFLX230317P005000002022-06-13 2:14PM EDT500.00330.00316.55324.550.00-14853.64%
NFLX230317P005100002022-06-14 3:50PM EDT510.00342.32326.05334.750.00-44452.25%
NFLX230317P005200002022-06-14 3:50PM EDT520.00352.35336.55344.500.00-42954.96%
NFLX230317P005300002022-06-14 2:48PM EDT530.00363.90346.35354.550.00-1111254.64%
NFLX230317P005400002022-05-26 3:47PM EDT540.00348.80345.90353.650.00-3870.00%
NFLX230317P005500002022-05-25 1:45PM EDT550.00364.00355.65363.650.00-110.00%
NFLX230317P005600002022-05-20 12:48PM EDT560.00379.35380.55387.800.00-2481.25%
NFLX230317P005700002022-05-23 2:52PM EDT570.00383.33387.05394.600.00-320862.52%
NFLX230317P005800002022-05-18 1:10PM EDT580.00397.40399.60404.350.00-1072.33%
NFLX230317P005900002022-06-17 11:49AM EDT590.00414.71406.30414.500.00-133158.23%
NFLX230317P006000002022-06-17 11:49AM EDT600.00424.70416.55423.950.00-16055.71%
NFLX230317P006200002022-05-19 3:23PM EDT620.00434.50440.55447.850.00-1186.40%
NFLX230317P006400002022-04-04 1:36PM EDT640.00246.99431.60440.300.00-120.00%
NFLX230317P006500002022-04-19 1:23PM EDT650.00302.90462.15470.750.00-2267.26%
NFLX230317P006600002022-04-19 1:04PM EDT660.00312.15472.20480.750.00-1167.90%
NFLX230317P006800002022-03-16 9:44AM EDT680.00331.28334.00343.750.00-3120.00%
NFLX230317P007000002022-02-03 11:01AM EDT700.00283.84335.00343.500.00-170.00%
NFLX230317P007200002022-04-22 9:55AM EDT720.00497.28529.00538.500.00-200.00%
NFLX230317P007400002022-04-28 12:34PM EDT740.00548.78541.20549.900.00-400.00%
NFLX230317P008000002022-01-21 11:27AM EDT800.00416.00404.50414.000.00-110.00%
NFLX230317P008800002022-01-18 1:12AM EDT880.00367.00477.00486.500.00--10.00%
NFLX230317P009000002022-05-25 3:03PM EDT900.00712.00704.70714.000.00-500.00%
NFLX230317P009800002022-04-20 2:35PM EDT980.00758.55789.00798.500.00-120.00%
NFLX230317P010000002022-03-11 1:25PM EDT1,000.00651.00639.50649.000.00-700.00%
NFLX230317P010200002022-01-31 10:34AM EDT1,020.00616.50635.00644.500.00--00.00%
NFLX230317P011000002022-04-21 1:26PM EDT1,100.00880.56909.15918.400.00--00.00%
NFLX230317P011250002022-01-31 10:46AM EDT1,125.00710.50740.00749.500.00-100.00%
NFLX230317P011750002022-01-24 1:59PM EDT1,175.00811.80797.50807.500.00--00.00%
NFLX230317P012250002022-01-03 12:25PM EDT1,225.00630.12791.00800.500.00--00.00%
NFLX230317P012500002022-04-21 12:39PM EDT1,250.001,029.811,059.001,068.500.00--00.00%
NFLX230317P013250002022-01-03 12:25PM EDT1,325.00730.16891.00900.500.00--00.00%