Singapore markets open in 6 hours 33 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
664.78+11.62 (+1.78%)
At close: 4:00PM EDT
665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317C000500002021-08-25 5:32PM EDT50.00461.45538.00548.000.00-210.00%
NFLX230317C001000002021-10-20 1:16PM EDT100.00523.00561.50571.500.00-11178.78%
NFLX230317C001500002021-08-25 5:32PM EDT150.00343.51441.05450.500.00-110.00%
NFLX230317C002000002021-08-25 5:32PM EDT200.00300.65393.00402.500.00-210.00%
NFLX230317C002500002021-10-21 10:53AM EDT250.00404.00417.00426.500.00-11154.20%
NFLX230317C002600002021-08-25 5:32PM EDT260.00260.94336.50346.000.00--00.00%
NFLX230317C002700002021-08-25 5:32PM EDT270.00274.15327.00336.450.00-120.00%
NFLX230317C002800002021-10-13 9:45AM EDT280.00355.75388.50398.000.00-1350.82%
NFLX230317C002900002021-10-07 9:39AM EDT290.00362.69379.00389.000.00-2450.04%
NFLX230317C003000002021-09-24 3:42PM EDT300.00304.00369.50379.500.00-11454.71%
NFLX230317C003100002021-10-15 11:42AM EDT310.00334.96360.00370.000.00-12553.31%
NFLX230317C003200002021-09-13 11:49AM EDT320.00284.50318.00327.500.00-1350.00%
NFLX230317C003300002021-09-27 3:12PM EDT330.00276.73342.00351.500.00-11351.06%
NFLX230317C003400002021-09-07 1:14PM EDT340.00286.57302.50312.500.00-1060.00%
NFLX230317C003500002021-10-21 3:20PM EDT350.00317.16324.05333.000.00-12548.84%
NFLX230317C003600002021-10-15 12:10PM EDT360.00286.75315.05323.000.00-1347.12%
NFLX230317C003700002021-10-06 9:38AM EDT370.00282.47306.00315.000.00-1247.02%
NFLX230317C003800002021-08-19 2:08PM EDT380.00191.44229.50235.950.00-130.00%
NFLX230317C003900002021-09-29 10:00AM EDT390.00242.45288.55297.350.00--445.41%
NFLX230317C004000002021-09-20 2:31PM EDT400.00204.51278.50286.800.00-51743.39%
NFLX230317C004100002021-08-31 11:13AM EDT410.00189.00228.35236.100.00-130.00%
NFLX230317C004200002021-10-21 12:32PM EDT420.00255.20261.75269.550.00-1342.02%
NFLX230317C004300002021-10-21 12:32PM EDT430.00247.00253.60260.950.00-1541.32%
NFLX230317C004400002021-09-23 2:00PM EDT440.00192.86245.65252.850.00-1740.87%
NFLX230317C004500002021-10-22 2:33PM EDT450.00238.29237.30245.10+25.83+12.16%119040.58%
NFLX230317C004600002021-09-10 9:56AM EDT460.00181.62207.75216.100.00-2527.36%
NFLX230317C004700002021-10-19 3:48PM EDT470.00205.27221.45229.150.00-11139.60%
NFLX230317C004800002021-10-21 12:28PM EDT480.00208.00214.00221.550.00-14639.23%
NFLX230317C004900002021-10-22 2:51PM EDT490.00207.80205.85213.55+21.70+11.66%19638.63%
NFLX230317C005000002021-10-21 2:04PM EDT500.00191.00198.60206.900.00-48638.61%
NFLX230317C005100002021-10-13 1:08PM EDT510.00168.60191.40199.050.00-34638.00%
NFLX230317C005200002021-10-22 3:56PM EDT520.00189.00185.15192.05+31.15+19.73%618437.72%
NFLX230317C005300002021-10-08 9:31AM EDT530.00162.50177.45185.200.00-25437.45%
NFLX230317C005400002021-10-19 10:59AM EDT540.00155.69170.65177.950.00-118936.96%
NFLX230317C005500002021-10-19 11:47AM EDT550.00150.00163.60171.850.00-18936.90%
NFLX230317C005600002021-10-21 3:50PM EDT560.00152.20157.25165.200.00-37436.56%
NFLX230317C005700002021-10-19 3:14PM EDT570.00138.00151.05158.450.00-19636.14%
NFLX230317C005800002021-10-22 3:52PM EDT580.00149.50145.10153.40+9.50+6.79%13936.31%
NFLX230317C005900002021-10-22 9:57AM EDT590.00139.86138.75146.65+4.61+3.41%16835.80%
NFLX230317C006000002021-10-22 3:48PM EDT600.00137.40132.95140.60+25.40+22.68%215835.50%
NFLX230317C006200002021-10-21 9:30AM EDT620.00104.06121.90129.500.00-113935.11%
NFLX230317C006400002021-10-22 3:02PM EDT640.00112.00112.05119.40+4.15+3.85%17334.87%
NFLX230317C006500002021-10-22 2:33PM EDT650.00109.67106.90114.60+7.12+6.94%550934.76%
NFLX230317C006600002021-10-22 12:56PM EDT660.00103.97102.30110.15+18.69+21.92%12634.72%
NFLX230317C006800002021-10-18 1:03PM EDT680.0083.7094.70101.150.00-16734.47%
NFLX230317C007000002021-10-21 12:00PM EDT700.0080.0886.1092.500.00-16334.16%
NFLX230317C007200002021-10-22 11:43AM EDT720.0078.1078.2584.80-1.95-2.44%125533.99%
NFLX230317C007400002021-10-19 3:15PM EDT740.0065.5071.1078.000.00-11233.94%
NFLX230317C007500002021-10-21 9:46AM EDT750.0057.2967.6074.500.00-18233.83%
NFLX230317C007600002021-10-05 3:41PM EDT760.0066.6664.3571.700.00-21533.90%
NFLX230317C007800002021-10-22 2:33PM EDT780.0059.9558.1565.70+8.54+16.61%10119733.80%
NFLX230317C008000002021-10-22 2:00PM EDT800.0054.7552.5060.30+8.67+18.82%450933.76%
NFLX230317C008200002021-09-21 3:32PM EDT820.0035.3547.6052.000.00-237832.61%
NFLX230317C008400002021-10-20 10:55AM EDT840.0038.5742.6550.750.00-262533.70%
NFLX230317C008500002021-10-22 2:33PM EDT850.0044.3340.6548.75+9.05+25.65%225333.74%
NFLX230317C008600002021-10-13 2:26PM EDT860.0035.9738.5546.450.00--233.65%
NFLX230317C009000002021-10-20 2:44PM EDT900.0026.7731.2039.400.00-101,08233.75%
NFLX230317C009200002021-10-21 12:19PM EDT920.0029.5027.6533.600.00-2232.76%
NFLX230317C009600002021-10-22 2:31PM EDT960.0025.4526.2030.65+5.10+25.06%103433.84%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317P000500002021-10-12 9:51AM EDT50.000.740.010.580.00-71,02886.18%
NFLX230317P001000002021-10-22 9:43AM EDT100.000.910.751.11+0.01+1.11%569772.05%
NFLX230317P001500002021-09-22 2:13PM EDT150.002.290.684.000.00-715365.22%
NFLX230317P002000002021-10-22 9:45AM EDT200.003.041.304.95+0.18+6.29%346555.81%
NFLX230317P002500002021-10-18 9:35AM EDT250.004.543.6010.000.00-1127653.96%
NFLX230317P002600002021-10-13 9:48AM EDT260.006.832.606.550.00-415551.58%
NFLX230317P002700002021-10-19 11:06AM EDT270.007.113.159.700.00-118554.54%
NFLX230317P002800002021-10-20 9:43AM EDT280.005.754.807.800.00-642049.89%
NFLX230317P002900002021-10-22 9:37AM EDT290.005.895.557.85-1.69-22.30%713348.18%
NFLX230317P003000002021-10-21 9:36AM EDT300.007.316.0011.050.00-446850.61%
NFLX230317P003100002021-10-22 3:09PM EDT310.007.556.358.35-0.06-0.79%1614745.47%
NFLX230317P003200002021-10-22 3:07PM EDT320.008.167.109.70+0.15+1.87%1611445.52%
NFLX230317P003300002021-10-18 10:34AM EDT330.0011.114.2513.000.00-424647.48%
NFLX230317P003400002021-10-20 3:19PM EDT340.0010.225.0013.250.00-13246.05%
NFLX230317P003500002021-10-21 11:51AM EDT350.0010.779.4014.400.00-1418845.49%
NFLX230317P003600002021-10-22 11:58AM EDT360.0010.956.7015.15+0.99+9.94%222344.53%
NFLX230317P003700002021-10-22 3:00PM EDT370.0012.0011.3016.20-2.10-14.89%43243.83%
NFLX230317P003800002021-10-22 3:24PM EDT380.0012.7711.5517.15-2.02-13.66%429143.01%
NFLX230317P003900002021-10-20 12:44PM EDT390.0016.5010.0514.000.00-356338.90%
NFLX230317P004000002021-10-22 3:00PM EDT400.0015.2214.6015.40-2.78-15.44%227738.56%
NFLX230317P004100002021-10-13 9:38AM EDT410.0021.2012.0021.200.00-152741.28%
NFLX230317P004200002021-10-19 12:24PM EDT420.0021.7613.3019.150.00-112338.36%
NFLX230317P004300002021-10-13 11:06AM EDT430.0025.6115.1024.150.00-2021640.11%
NFLX230317P004400002021-10-20 12:57PM EDT440.0025.8516.9025.600.00-1055739.46%
NFLX230317P004500002021-10-20 3:19PM EDT450.0027.0018.6527.350.00-132438.94%
NFLX230317P004600002021-10-19 12:26PM EDT460.0030.0621.1529.100.00-15938.39%
NFLX230317P004700002021-09-23 3:41PM EDT470.0043.3922.9531.200.00-211737.99%
NFLX230317P004800002021-10-12 10:26AM EDT480.0039.3524.9033.350.00-231637.56%
NFLX230317P004900002021-09-30 10:42AM EDT490.0046.5027.2535.800.00-14337.23%
NFLX230317P005000002021-10-21 12:08PM EDT500.0036.0029.7038.250.00-130336.86%
NFLX230317P005100002021-10-20 11:03AM EDT510.0042.8032.5041.000.00-1319436.57%
NFLX230317P005200002021-10-14 3:53PM EDT520.0052.3535.3543.550.00-63336.14%
NFLX230317P005300002021-10-14 10:36AM EDT530.0051.5338.1046.800.00-113535.96%
NFLX230317P005400002021-10-22 11:46AM EDT540.0046.5541.5549.10-0.95-2.00%1613435.34%
NFLX230317P005500002021-10-22 3:45PM EDT550.0049.0044.7052.90-2.33-4.54%67335.28%
NFLX230317P005600002021-10-18 12:20PM EDT560.0062.0548.4055.800.00-3834.81%
NFLX230317P005700002021-10-22 3:40PM EDT570.0055.9151.7060.05-2.81-4.79%31034.81%
NFLX230317P005800002021-10-22 3:40PM EDT580.0059.6755.7563.30-17.18-22.36%31134.38%
NFLX230317P005900002021-10-20 9:34AM EDT590.0081.3559.7067.400.00-22134.22%
NFLX230317P006000002021-10-20 12:18PM EDT600.0078.6063.8071.450.00-23633.98%
NFLX230317P006200002021-09-23 2:52PM EDT620.00109.8172.7080.400.00-112533.66%
NFLX230317P006400002021-08-25 5:34PM EDT640.00159.15119.00127.150.00-2145.82%
NFLX230317P006500002021-10-20 12:24PM EDT650.00106.0087.3594.600.00-101633.07%
NFLX230317P006600002021-08-25 5:34PM EDT660.00189.95132.00139.700.00-2146.07%
NFLX230317P006800002021-08-25 5:34PM EDT680.00193.60145.45153.500.00-1046.57%
NFLX230317P007000002021-10-15 12:17PM EDT700.00138.45114.90122.600.00-2632.56%
NFLX230317P007200002021-09-22 3:01PM EDT720.00183.02126.95134.850.00-1132.37%
NFLX230317P007400002021-09-20 12:00AM EDT740.00197.00139.65147.650.00--132.19%
NFLX230317P009000002021-10-04 11:52AM EDT900.00323.50261.15268.400.00-1331.43%