Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
224.36+0.29 (+0.13%)
At close: 04:00PM EDT
222.92 -1.44 (-0.64%)
Pre-market: 05:24AM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317C000050002022-09-21 11:57AM EDT5.00237.220.000.000.00-1200.00%
NFLX230317C000100002022-09-21 11:56AM EDT10.00233.270.000.000.00-400.00%
NFLX230317C000150002022-09-19 3:35PM EDT15.00227.130.000.000.00-200.00%
NFLX230317C000200002022-09-14 10:10AM EDT20.00198.030.000.000.00-1000.00%
NFLX230317C000250002022-09-14 10:11AM EDT25.00193.100.000.000.00-2400.00%
NFLX230317C000400002022-08-29 10:28AM EDT40.00189.430.000.000.00--00.00%
NFLX230317C000500002022-04-28 10:05AM EDT50.00143.19142.55150.950.00-450.00%
NFLX230317C000600002022-04-28 3:13PM EDT60.00144.10133.10142.200.00-220.00%
NFLX230317C000700002022-09-13 11:55AM EDT70.00153.900.000.000.00-600.00%
NFLX230317C000800002022-05-26 10:48AM EDT80.00115.00112.30117.900.00--10.00%
NFLX230317C000900002022-09-19 3:23PM EDT90.00154.000.000.000.00-2000.00%
NFLX230317C001000002022-09-21 2:01PM EDT100.00144.000.000.000.00-100.00%
NFLX230317C001050002022-09-06 1:15PM EDT105.00117.550.000.000.00-100.00%
NFLX230317C001100002022-07-20 3:17PM EDT110.00110.25132.05137.450.00-93145.83%
NFLX230317C001150002022-09-26 2:48PM EDT115.00114.950.000.000.00-200.00%
NFLX230317C001200002022-09-27 2:49PM EDT120.00109.800.000.000.00-200.00%
NFLX230317C001250002022-09-27 2:40PM EDT125.00105.000.000.000.00-100.00%
NFLX230317C001300002022-09-21 1:42PM EDT130.00119.600.000.000.00-200.00%
NFLX230317C001350002022-09-27 10:44AM EDT135.00101.300.000.000.00-200.00%
NFLX230317C001400002022-09-23 1:03PM EDT140.0098.950.000.000.00-100.00%
NFLX230317C001450002022-08-29 12:51PM EDT145.0091.750.000.000.00-400.00%
NFLX230317C001500002022-09-27 10:44AM EDT150.0088.800.000.000.00-100.00%
NFLX230317C001550002022-09-27 10:44AM EDT155.0084.800.000.000.00-100.00%
NFLX230317C001600002022-09-27 3:01PM EDT160.0076.250.000.000.00-100.00%
NFLX230317C001650002022-09-27 10:38AM EDT165.0077.200.000.000.00-600.00%
NFLX230317C001700002022-09-27 3:01PM EDT170.0068.900.000.000.00-300.00%
NFLX230317C001750002022-09-27 10:38AM EDT175.0069.750.000.000.00-300.00%
NFLX230317C001800002022-09-26 10:57AM EDT180.0067.120.000.000.00-1100.00%
NFLX230317C001850002022-09-21 11:56AM EDT185.0073.770.000.000.00-400.00%
NFLX230317C001900002022-09-26 10:33AM EDT190.0060.550.000.000.00-200.00%
NFLX230317C001950002022-09-27 10:30AM EDT195.0055.400.000.000.00-1100.00%
NFLX230317C002000002022-09-27 10:30AM EDT200.0052.300.000.000.00-1300.00%
NFLX230317C002050002022-09-26 10:03AM EDT205.0052.750.000.000.00-1800.00%
NFLX230317C002100002022-09-27 10:38AM EDT210.0047.150.000.000.00-200.00%
NFLX230317C002150002022-09-16 11:19AM EDT215.0046.700.000.000.00-2300.00%
NFLX230317C002200002022-09-27 1:36PM EDT220.0038.250.000.000.00-400.00%
NFLX230317C002250002022-09-27 12:30PM EDT225.0035.800.000.000.00-100.10%
NFLX230317C002300002022-09-27 3:53PM EDT230.0035.030.000.000.00-2000.78%
NFLX230317C002350002022-09-23 3:04PM EDT235.0031.990.000.000.00-301.56%
NFLX230317C002400002022-09-27 10:27AM EDT240.0031.200.000.000.00-301.56%
NFLX230317C002450002022-09-27 3:00PM EDT245.0027.800.000.000.00-2003.13%
NFLX230317C002500002022-09-27 2:09PM EDT250.0025.380.000.000.00-1503.13%
NFLX230317C002550002022-09-27 3:44PM EDT255.0023.930.000.000.00-6603.13%
NFLX230317C002600002022-09-27 2:12PM EDT260.0022.100.000.000.00-3606.25%
NFLX230317C002650002022-09-27 10:01AM EDT265.0021.450.000.000.00-206.25%
NFLX230317C002700002022-09-27 2:10PM EDT270.0019.100.000.000.00-1206.25%
NFLX230317C002750002022-09-26 3:09PM EDT275.0018.450.000.000.00-206.25%
NFLX230317C002800002022-09-27 12:47PM EDT280.0016.400.000.000.00-806.25%
NFLX230317C002850002022-09-27 1:39PM EDT285.0014.950.000.000.00-1506.25%
NFLX230317C002900002022-09-27 2:01PM EDT290.0013.950.000.000.00-906.25%
NFLX230317C002950002022-09-26 2:50PM EDT295.0013.600.000.000.00-906.25%
NFLX230317C003000002022-09-26 9:44AM EDT300.0013.500.000.000.00-106.25%
NFLX230317C003100002022-09-27 12:54PM EDT310.0010.500.000.000.00-8012.50%
NFLX230317C003200002022-09-27 2:05PM EDT320.008.850.000.000.00-71012.50%
NFLX230317C003300002022-09-26 11:40AM EDT330.008.380.000.000.00-67012.50%
NFLX230317C003400002022-09-26 3:36PM EDT340.006.820.000.000.00-5012.50%
NFLX230317C003500002022-09-27 12:03PM EDT350.005.550.000.000.00-7012.50%
NFLX230317C003600002022-09-26 3:36PM EDT360.005.080.000.000.00-5012.50%
NFLX230317C003700002022-09-26 3:17PM EDT370.004.300.000.000.00-3012.50%
NFLX230317C003800002022-09-26 12:25PM EDT380.003.750.000.000.00-4012.50%
NFLX230317C003900002022-09-27 1:36PM EDT390.003.120.000.000.00-9012.50%
NFLX230317C004000002022-09-27 3:45PM EDT400.002.810.000.000.00-244012.50%
NFLX230317C004100002022-09-27 12:11PM EDT410.002.400.000.000.00-16012.50%
NFLX230317C004200002022-09-27 3:48PM EDT420.002.220.000.000.00-4012.50%
NFLX230317C004300002022-09-27 3:55PM EDT430.002.010.000.000.00-15025.00%
NFLX230317C004400002022-09-27 12:11PM EDT440.001.680.000.000.00-7025.00%
NFLX230317C004500002022-09-27 9:48AM EDT450.001.600.000.000.00-14025.00%
NFLX230317C004600002022-09-12 11:12AM EDT460.001.200.000.000.00-4025.00%
NFLX230317C004700002022-09-27 9:30AM EDT470.001.340.000.000.00-1025.00%
NFLX230317C004800002022-09-27 9:45AM EDT480.001.190.000.000.00-11025.00%
NFLX230317C004900002022-09-09 3:20PM EDT490.000.870.000.000.00-1025.00%
NFLX230317C005000002022-09-27 12:42PM EDT500.000.950.000.000.00-2025.00%
NFLX230317C005100002022-09-14 2:58PM EDT510.000.680.000.000.00-3025.00%
NFLX230317C005200002022-09-23 10:01AM EDT520.000.900.000.000.00-4025.00%
NFLX230317C005300002022-09-16 3:06PM EDT530.001.000.000.000.00-1025.00%
NFLX230317C005400002022-09-20 1:04PM EDT540.001.150.000.000.00-1025.00%
NFLX230317C005500002022-09-13 3:45PM EDT550.000.400.000.000.00-5025.00%
NFLX230317C005600002022-09-22 11:29AM EDT560.000.730.000.000.00-1025.00%
NFLX230317C005700002022-09-22 10:07AM EDT570.000.580.000.000.00-1025.00%
NFLX230317C005800002022-09-26 9:59AM EDT580.000.580.000.000.00-5025.00%
NFLX230317C005900002022-09-26 2:18PM EDT590.000.470.000.000.00-1025.00%
NFLX230317C006000002022-09-27 10:01AM EDT600.000.390.000.000.00-2025.00%
NFLX230317C006200002022-09-22 9:30AM EDT620.000.610.000.000.00-6025.00%
NFLX230317C006400002022-09-22 2:44PM EDT640.000.500.000.000.00-1025.00%
NFLX230317C006500002022-09-19 9:37AM EDT650.000.400.000.000.00-1025.00%
NFLX230317C006600002022-09-23 10:41AM EDT660.000.310.000.000.00-1025.00%
NFLX230317C006800002022-09-16 12:43PM EDT680.000.310.000.000.00-9025.00%
NFLX230317C007000002022-09-23 2:56PM EDT700.000.250.000.000.00-1025.00%
NFLX230317C007200002022-09-14 11:39AM EDT720.000.170.000.000.00-1025.00%
NFLX230317C007400002022-09-26 2:18PM EDT740.000.200.000.000.00-1025.00%
NFLX230317C007500002022-09-27 3:50PM EDT750.000.180.000.000.00-47025.00%
NFLX230317C007600002022-09-26 9:35AM EDT760.000.150.000.000.00-5025.00%
NFLX230317C007800002022-05-19 9:32AM EDT780.001.540.002.940.00-133686.01%
NFLX230317C008000002022-08-09 9:56AM EDT800.000.200.050.260.00-160966.85%
NFLX230317C008200002022-09-19 10:42AM EDT820.000.220.000.000.00-1025.00%
NFLX230317C008400002022-08-02 12:51PM EDT840.000.150.060.270.00-147169.43%
NFLX230317C008500002022-09-27 2:31PM EDT850.000.120.000.000.00-8025.00%
NFLX230317C008600002022-09-27 3:26PM EDT860.000.120.000.000.00-2025.00%
NFLX230317C008800002022-07-11 3:21PM EDT880.000.150.000.830.00-31478.71%
NFLX230317C009000002022-09-16 1:54PM EDT900.000.150.000.000.00-1050.00%
NFLX230317C009200002022-07-11 3:17PM EDT920.000.240.000.840.00-61180.91%
NFLX230317C009400002022-02-17 1:29PM EDT940.001.500.001.460.00-2687.38%
NFLX230317C009600002022-04-21 9:55AM EDT960.000.570.002.850.00-110496.45%
NFLX230317C009800002022-09-16 10:32AM EDT980.000.200.000.000.00-1050.00%
NFLX230317C010000002022-08-22 12:45PM EDT1,000.000.070.030.230.00-723175.39%
NFLX230317C010200002022-03-22 11:57AM EDT1,020.000.610.011.280.00-188789.99%
NFLX230317C011000002022-08-18 12:20PM EDT1,100.000.140.030.160.00-113477.25%
NFLX230317C011250002022-09-13 10:51AM EDT1,125.000.060.000.000.00-2050.00%
NFLX230317C011500002022-06-01 11:47AM EDT1,150.000.260.030.440.00-2012985.94%
NFLX230317C011750002022-03-08 10:50AM EDT1,175.000.480.031.230.00-14196.39%
NFLX230317C012000002022-09-27 12:04PM EDT1,200.000.030.000.000.00-30050.00%
NFLX230317C012250002022-09-27 12:08PM EDT1,225.000.030.000.000.00-53050.00%
NFLX230317C012500002022-09-27 12:01PM EDT1,250.000.030.000.000.00-3050.00%
NFLX230317C012750002022-09-26 9:38AM EDT1,275.000.030.000.000.00-2050.00%
NFLX230317C013000002022-09-26 9:38AM EDT1,300.000.190.000.000.00-11050.00%
NFLX230317C013250002022-09-27 12:08PM EDT1,325.000.040.000.000.00-104050.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317P000050002022-09-27 10:40AM EDT5.000.020.000.000.00-3050.00%
NFLX230317P000100002022-09-26 11:01AM EDT10.000.020.000.000.00-24050.00%
NFLX230317P000150002022-09-27 9:40AM EDT15.000.030.000.000.00-4050.00%
NFLX230317P000200002022-09-27 9:40AM EDT20.000.070.000.000.00-1050.00%
NFLX230317P000250002022-09-27 9:39AM EDT25.000.100.000.000.00-1050.00%
NFLX230317P000300002022-09-26 11:58AM EDT30.000.100.000.000.00-16050.00%
NFLX230317P000350002022-09-16 12:45PM EDT35.000.120.000.000.00--050.00%
NFLX230317P000400002022-09-27 1:09PM EDT40.000.230.000.000.00-150050.00%
NFLX230317P000450002022-09-16 10:34AM EDT45.000.170.000.000.00--050.00%
NFLX230317P000500002022-09-27 3:32PM EDT50.000.380.000.000.00-1050.00%
NFLX230317P000600002022-09-27 10:11AM EDT60.000.520.000.000.00-1050.00%
NFLX230317P000700002022-09-23 12:48PM EDT70.000.770.000.000.00-41025.00%
NFLX230317P000750002022-09-27 2:49PM EDT75.001.000.000.000.00-2025.00%
NFLX230317P000800002022-09-27 1:10PM EDT80.001.200.000.000.00-15025.00%
NFLX230317P000850002022-09-26 10:06AM EDT85.001.230.000.000.00-1025.00%
NFLX230317P000900002022-09-26 10:05AM EDT90.001.330.000.000.00-1025.00%
NFLX230317P000950002022-09-27 3:48PM EDT95.001.950.000.000.00-1025.00%
NFLX230317P001000002022-09-26 10:03AM EDT100.001.910.000.000.00-1025.00%
NFLX230317P001050002022-09-23 10:44AM EDT105.002.180.000.000.00-1025.00%
NFLX230317P001100002022-09-26 3:55PM EDT110.002.890.000.000.00-25025.00%
NFLX230317P001150002022-09-22 11:35AM EDT115.002.640.000.000.00-100025.00%
NFLX230317P001200002022-09-19 9:55AM EDT120.003.160.000.000.00-1025.00%
NFLX230317P001250002022-09-26 3:30PM EDT125.004.270.000.000.00-6012.50%
NFLX230317P001300002022-09-27 3:16PM EDT130.005.190.000.000.00-13012.50%
NFLX230317P001350002022-09-26 3:30PM EDT135.005.520.000.000.00-11012.50%
NFLX230317P001400002022-09-27 11:30AM EDT140.006.110.000.000.00-1012.50%
NFLX230317P001450002022-09-26 9:38AM EDT145.006.600.000.000.00-2012.50%
NFLX230317P001500002022-09-27 3:49PM EDT150.008.250.000.000.00-41012.50%
NFLX230317P001550002022-09-27 3:48PM EDT155.009.350.000.000.00-10012.50%
NFLX230317P001600002022-09-27 3:49PM EDT160.0010.350.000.000.00-39012.50%
NFLX230317P001650002022-09-27 3:41PM EDT165.0011.750.000.000.00-22012.50%
NFLX230317P001700002022-09-27 3:48PM EDT170.0013.000.000.000.00-406.25%
NFLX230317P001750002022-09-27 3:49PM EDT175.0014.120.000.000.00-3006.25%
NFLX230317P001800002022-09-27 3:03PM EDT180.0016.000.000.000.00-1206.25%
NFLX230317P001850002022-09-27 2:39PM EDT185.0017.800.000.000.00-4806.25%
NFLX230317P001900002022-09-27 2:51PM EDT190.0019.100.000.000.00-1606.25%
NFLX230317P001950002022-09-27 1:00PM EDT195.0021.000.000.000.00-203.13%
NFLX230317P002000002022-09-27 3:49PM EDT200.0022.570.000.000.00-41103.13%
NFLX230317P002050002022-09-27 2:35PM EDT205.0025.660.000.000.00-4403.13%
NFLX230317P002100002022-09-27 12:52PM EDT210.0027.350.000.000.00-601.56%
NFLX230317P002150002022-09-27 2:45PM EDT215.0029.550.000.000.00-1801.56%
NFLX230317P002200002022-09-27 1:36PM EDT220.0032.240.000.000.00-800.78%
NFLX230317P002250002022-09-27 3:44PM EDT225.0034.470.000.000.00-3800.00%
NFLX230317P002300002022-09-27 2:54PM EDT230.0036.790.000.000.00-7800.00%
NFLX230317P002350002022-09-27 2:13PM EDT235.0040.750.000.000.00-3300.00%
NFLX230317P002400002022-09-27 3:30PM EDT240.0042.700.000.000.00-400.00%
NFLX230317P002450002022-09-27 12:52PM EDT245.0045.850.000.000.00-2200.00%
NFLX230317P002500002022-09-27 12:29PM EDT250.0048.850.000.000.00-700.00%
NFLX230317P002550002022-09-27 10:07AM EDT255.0050.050.000.000.00-100.00%
NFLX230317P002600002022-09-26 3:01PM EDT260.0053.700.000.000.00-100.00%
NFLX230317P002650002022-09-27 3:27PM EDT265.0058.750.000.000.00-600.00%
NFLX230317P002700002022-09-27 3:38PM EDT270.0062.600.000.000.00-500.00%
NFLX230317P002750002022-09-27 11:22AM EDT275.0062.700.000.000.00-400.00%
NFLX230317P002800002022-09-27 3:01PM EDT280.0069.950.000.000.00-1300.00%
NFLX230317P002850002022-09-27 1:02PM EDT285.0073.550.000.000.00-100.00%
NFLX230317P002900002022-09-27 3:01PM EDT290.0077.600.000.000.00-1300.00%
NFLX230317P002950002022-09-27 1:39PM EDT295.0082.300.000.000.00-1000.00%
NFLX230317P003000002022-09-27 3:27PM EDT300.0085.350.000.000.00-1400.00%
NFLX230317P003100002022-09-27 3:25PM EDT310.0093.500.000.000.00-9700.00%
NFLX230317P003200002022-09-27 3:31PM EDT320.00102.800.000.000.00-4500.00%
NFLX230317P003300002022-09-27 11:15AM EDT330.00107.000.000.000.00-1700.00%
NFLX230317P003400002022-09-27 1:40PM EDT340.00121.650.000.000.00-800.00%
NFLX230317P003500002022-09-23 2:56PM EDT350.00130.600.000.000.00-4300.00%
NFLX230317P003600002022-09-27 9:49AM EDT360.00135.300.000.000.00-3400.00%
NFLX230317P003700002022-09-26 10:33AM EDT370.00141.450.000.000.00-600.00%
NFLX230317P003800002022-09-26 3:59PM EDT380.00156.820.000.000.00-100.00%
NFLX230317P003900002022-09-27 9:53AM EDT390.00164.000.000.000.00-3900.00%
NFLX230317P004000002022-09-21 3:25PM EDT400.00159.000.000.000.00-600.00%
NFLX230317P004100002022-09-26 10:27AM EDT410.00178.350.000.000.00-700.00%
NFLX230317P004200002022-09-23 3:19PM EDT420.00195.950.000.000.00-1200.00%
NFLX230317P004300002022-09-27 9:52AM EDT430.00203.850.000.000.00-2600.00%
NFLX230317P004400002022-09-22 2:43PM EDT440.00203.000.000.000.00-1000.00%
NFLX230317P004500002022-09-22 1:01PM EDT450.00212.200.000.000.00-800.00%
NFLX230317P004600002022-09-22 2:23PM EDT460.00223.500.000.000.00-1500.00%
NFLX230317P004700002022-09-26 1:52PM EDT470.00245.770.000.000.00-800.00%
NFLX230317P004800002022-09-21 9:44AM EDT480.00238.420.000.000.00-1100.00%
NFLX230317P004900002022-09-09 2:14PM EDT490.00256.440.000.000.00-200.00%
NFLX230317P005000002022-09-26 1:52PM EDT500.00276.020.000.000.00-800.00%
NFLX230317P005100002022-09-21 3:57PM EDT510.00273.280.000.000.00-9100.00%
NFLX230317P005200002022-09-21 3:57PM EDT520.00280.600.000.000.00-6300.00%
NFLX230317P005300002022-09-07 3:42PM EDT530.00303.250.000.000.00-800.00%
NFLX230317P005400002022-09-21 3:44PM EDT540.00303.050.000.000.00-20500.00%
NFLX230317P005500002022-09-20 9:48AM EDT550.00306.480.000.000.00-100.00%
NFLX230317P005600002022-09-07 3:45PM EDT560.00333.700.000.000.00-1800.00%
NFLX230317P005700002022-09-23 3:42PM EDT570.00344.900.000.000.00-30000.00%
NFLX230317P005800002022-07-18 11:23AM EDT580.00382.42338.00343.600.00-200.00%
NFLX230317P005900002022-09-23 3:42PM EDT590.00364.050.000.000.00-30000.00%
NFLX230317P006000002022-09-21 3:44PM EDT600.00363.050.000.000.00-14600.00%
NFLX230317P006200002022-05-19 3:23PM EDT620.00434.50440.55447.850.00-11182.24%
NFLX230317P006400002022-08-15 1:51PM EDT640.00391.00416.80421.450.00-2187.35%
NFLX230317P006500002022-04-19 1:23PM EDT650.00302.90462.15470.750.00-22172.81%
NFLX230317P006600002022-04-19 1:04PM EDT660.00312.15472.20480.750.00-11174.01%
NFLX230317P006800002022-03-16 9:44AM EDT680.00331.28334.00343.750.00-3120.00%
NFLX230317P007000002022-07-18 3:26PM EDT700.00508.75455.00462.950.00-400.00%
NFLX230317P007200002022-04-22 9:55AM EDT720.00497.28529.00538.500.00-20175.75%
NFLX230317P007400002022-04-28 12:34PM EDT740.00548.78541.20549.900.00-40162.99%
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 EDT900.00712.00704.70714.000.00-50183.67%
NFLX230317P009800002022-04-20 2:35PM EDT980.00758.55789.00798.500.00-12197.39%
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--0205.12%
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--0213.35%
NFLX230317P013250002022-09-13 3:47PM EDT1,325.001,107.100.000.000.00-100.00%