Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,205.14 +16.64 (+0.52%) S&P 500
4,544.90 -4.88 (-0.11%) Dow
35,677.02 +73.92 (+0.21%) Nasdaq
15,090.20 -125.50 (-0.82%) BTC-USD
59,901.00 -1,468.64 (-2.39%) CMC Crypto 200
1,453.34 -49.70 (-3.31%)
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
After hours: 07:59PM EDT
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230317C00050000 | 2021-08-25 5:32PM EDT | 50.00 | 461.45 | 538.00 | 548.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX230317C00100000 | 2021-10-20 1:16PM EDT | 100.00 | 523.00 | 561.50 | 571.50 | 0.00 | - | 1 | 11 | 78.78% |
| NFLX230317C00150000 | 2021-08-25 5:32PM EDT | 150.00 | 343.51 | 441.05 | 450.50 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX230317C00200000 | 2021-08-25 5:32PM EDT | 200.00 | 300.65 | 393.00 | 402.50 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX230317C00250000 | 2021-10-21 10:53AM EDT | 250.00 | 404.00 | 417.00 | 426.50 | 0.00 | - | 1 | 11 | 54.20% |
| NFLX230317C00260000 | 2021-08-25 5:32PM EDT | 260.00 | 260.94 | 336.50 | 346.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230317C00270000 | 2021-08-25 5:32PM EDT | 270.00 | 274.15 | 327.00 | 336.45 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX230317C00280000 | 2021-10-13 9:45AM EDT | 280.00 | 355.75 | 388.50 | 398.00 | 0.00 | - | 1 | 3 | 50.82% |
| NFLX230317C00290000 | 2021-10-07 9:39AM EDT | 290.00 | 362.69 | 379.00 | 389.00 | 0.00 | - | 2 | 4 | 50.04% |
| NFLX230317C00300000 | 2021-09-24 3:42PM EDT | 300.00 | 304.00 | 369.50 | 379.50 | 0.00 | - | 1 | 14 | 54.71% |
| NFLX230317C00310000 | 2021-10-15 11:42AM EDT | 310.00 | 334.96 | 360.00 | 370.00 | 0.00 | - | 1 | 25 | 53.31% |
| NFLX230317C00320000 | 2021-09-13 11:49AM EDT | 320.00 | 284.50 | 318.00 | 327.50 | 0.00 | - | 1 | 35 | 0.00% |
| NFLX230317C00330000 | 2021-09-27 3:12PM EDT | 330.00 | 276.73 | 342.00 | 351.50 | 0.00 | - | 1 | 13 | 51.06% |
| NFLX230317C00340000 | 2021-09-07 1:14PM EDT | 340.00 | 286.57 | 302.50 | 312.50 | 0.00 | - | 10 | 6 | 0.00% |
| NFLX230317C00350000 | 2021-10-21 3:20PM EDT | 350.00 | 317.16 | 324.05 | 333.00 | 0.00 | - | 1 | 25 | 48.84% |
| NFLX230317C00360000 | 2021-10-15 12:10PM EDT | 360.00 | 286.75 | 315.05 | 323.00 | 0.00 | - | 1 | 3 | 47.12% |
| NFLX230317C00370000 | 2021-10-06 9:38AM EDT | 370.00 | 282.47 | 306.00 | 315.00 | 0.00 | - | 1 | 2 | 47.02% |
| NFLX230317C00380000 | 2021-08-19 2:08PM EDT | 380.00 | 191.44 | 229.50 | 235.95 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX230317C00390000 | 2021-09-29 10:00AM EDT | 390.00 | 242.45 | 288.55 | 297.35 | 0.00 | - | - | 4 | 45.41% |
| NFLX230317C00400000 | 2021-09-20 2:31PM EDT | 400.00 | 204.51 | 278.50 | 286.80 | 0.00 | - | 5 | 17 | 43.39% |
| NFLX230317C00410000 | 2021-08-31 11:13AM EDT | 410.00 | 189.00 | 228.35 | 236.10 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX230317C00420000 | 2021-10-21 12:32PM EDT | 420.00 | 255.20 | 261.75 | 269.55 | 0.00 | - | 1 | 3 | 42.02% |
| NFLX230317C00430000 | 2021-10-21 12:32PM EDT | 430.00 | 247.00 | 253.60 | 260.95 | 0.00 | - | 1 | 5 | 41.32% |
| NFLX230317C00440000 | 2021-09-23 2:00PM EDT | 440.00 | 192.86 | 245.65 | 252.85 | 0.00 | - | 1 | 7 | 40.87% |
| NFLX230317C00450000 | 2021-10-22 2:33PM EDT | 450.00 | 238.29 | 237.30 | 245.10 | +25.83 | +12.16% | 1 | 190 | 40.58% |
| NFLX230317C00460000 | 2021-09-10 9:56AM EDT | 460.00 | 181.62 | 207.75 | 216.10 | 0.00 | - | 2 | 5 | 27.36% |
| NFLX230317C00470000 | 2021-10-19 3:48PM EDT | 470.00 | 205.27 | 221.45 | 229.15 | 0.00 | - | 1 | 11 | 39.60% |
| NFLX230317C00480000 | 2021-10-21 12:28PM EDT | 480.00 | 208.00 | 214.00 | 221.55 | 0.00 | - | 1 | 46 | 39.23% |
| NFLX230317C00490000 | 2021-10-22 2:51PM EDT | 490.00 | 207.80 | 205.85 | 213.55 | +21.70 | +11.66% | 1 | 96 | 38.63% |
| NFLX230317C00500000 | 2021-10-21 2:04PM EDT | 500.00 | 191.00 | 198.60 | 206.90 | 0.00 | - | 4 | 86 | 38.61% |
| NFLX230317C00510000 | 2021-10-13 1:08PM EDT | 510.00 | 168.60 | 191.40 | 199.05 | 0.00 | - | 3 | 46 | 38.00% |
| NFLX230317C00520000 | 2021-10-22 3:56PM EDT | 520.00 | 189.00 | 185.15 | 192.05 | +31.15 | +19.73% | 6 | 184 | 37.72% |
| NFLX230317C00530000 | 2021-10-08 9:31AM EDT | 530.00 | 162.50 | 177.45 | 185.20 | 0.00 | - | 2 | 54 | 37.45% |
| NFLX230317C00540000 | 2021-10-19 10:59AM EDT | 540.00 | 155.69 | 170.65 | 177.95 | 0.00 | - | 1 | 189 | 36.96% |
| NFLX230317C00550000 | 2021-10-19 11:47AM EDT | 550.00 | 150.00 | 163.60 | 171.85 | 0.00 | - | 1 | 89 | 36.90% |
| NFLX230317C00560000 | 2021-10-21 3:50PM EDT | 560.00 | 152.20 | 157.25 | 165.20 | 0.00 | - | 3 | 74 | 36.56% |
| NFLX230317C00570000 | 2021-10-19 3:14PM EDT | 570.00 | 138.00 | 151.05 | 158.45 | 0.00 | - | 1 | 96 | 36.14% |
| NFLX230317C00580000 | 2021-10-22 3:52PM EDT | 580.00 | 149.50 | 145.10 | 153.40 | +9.50 | +6.79% | 1 | 39 | 36.31% |
| NFLX230317C00590000 | 2021-10-22 9:57AM EDT | 590.00 | 139.86 | 138.75 | 146.65 | +4.61 | +3.41% | 1 | 68 | 35.80% |
| NFLX230317C00600000 | 2021-10-22 3:48PM EDT | 600.00 | 137.40 | 132.95 | 140.60 | +25.40 | +22.68% | 2 | 158 | 35.50% |
| NFLX230317C00620000 | 2021-10-21 9:30AM EDT | 620.00 | 104.06 | 121.90 | 129.50 | 0.00 | - | 1 | 139 | 35.11% |
| NFLX230317C00640000 | 2021-10-22 3:02PM EDT | 640.00 | 112.00 | 112.05 | 119.40 | +4.15 | +3.85% | 1 | 73 | 34.87% |
| NFLX230317C00650000 | 2021-10-22 2:33PM EDT | 650.00 | 109.67 | 106.90 | 114.60 | +7.12 | +6.94% | 5 | 509 | 34.76% |
| NFLX230317C00660000 | 2021-10-22 12:56PM EDT | 660.00 | 103.97 | 102.30 | 110.15 | +18.69 | +21.92% | 1 | 26 | 34.72% |
| NFLX230317C00680000 | 2021-10-18 1:03PM EDT | 680.00 | 83.70 | 94.70 | 101.15 | 0.00 | - | 1 | 67 | 34.47% |
| NFLX230317C00700000 | 2021-10-21 12:00PM EDT | 700.00 | 80.08 | 86.10 | 92.50 | 0.00 | - | 1 | 63 | 34.16% |
| NFLX230317C00720000 | 2021-10-22 11:43AM EDT | 720.00 | 78.10 | 78.25 | 84.80 | -1.95 | -2.44% | 1 | 255 | 33.99% |
| NFLX230317C00740000 | 2021-10-19 3:15PM EDT | 740.00 | 65.50 | 71.10 | 78.00 | 0.00 | - | 1 | 12 | 33.94% |
| NFLX230317C00750000 | 2021-10-21 9:46AM EDT | 750.00 | 57.29 | 67.60 | 74.50 | 0.00 | - | 1 | 82 | 33.83% |
| NFLX230317C00760000 | 2021-10-05 3:41PM EDT | 760.00 | 66.66 | 64.35 | 71.70 | 0.00 | - | 2 | 15 | 33.90% |
| NFLX230317C00780000 | 2021-10-22 2:33PM EDT | 780.00 | 59.95 | 58.15 | 65.70 | +8.54 | +16.61% | 101 | 197 | 33.80% |
| NFLX230317C00800000 | 2021-10-22 2:00PM EDT | 800.00 | 54.75 | 52.50 | 60.30 | +8.67 | +18.82% | 4 | 509 | 33.76% |
| NFLX230317C00820000 | 2021-09-21 3:32PM EDT | 820.00 | 35.35 | 47.60 | 52.00 | 0.00 | - | 2 | 378 | 32.61% |
| NFLX230317C00840000 | 2021-10-20 10:55AM EDT | 840.00 | 38.57 | 42.65 | 50.75 | 0.00 | - | 26 | 25 | 33.70% |
| NFLX230317C00850000 | 2021-10-22 2:33PM EDT | 850.00 | 44.33 | 40.65 | 48.75 | +9.05 | +25.65% | 2 | 253 | 33.74% |
| NFLX230317C00860000 | 2021-10-13 2:26PM EDT | 860.00 | 35.97 | 38.55 | 46.45 | 0.00 | - | - | 2 | 33.65% |
| NFLX230317C00900000 | 2021-10-20 2:44PM EDT | 900.00 | 26.77 | 31.20 | 39.40 | 0.00 | - | 10 | 1,082 | 33.75% |
| NFLX230317C00920000 | 2021-10-21 12:19PM EDT | 920.00 | 29.50 | 27.65 | 33.60 | 0.00 | - | 2 | 2 | 32.76% |
| NFLX230317C00960000 | 2021-10-22 2:31PM EDT | 960.00 | 25.45 | 26.20 | 30.65 | +5.10 | +25.06% | 103 | 4 | 33.84% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230317P00050000 | 2021-10-12 9:51AM EDT | 50.00 | 0.74 | 0.01 | 0.58 | 0.00 | - | 7 | 1,028 | 86.18% |
| NFLX230317P00100000 | 2021-10-22 9:43AM EDT | 100.00 | 0.91 | 0.75 | 1.11 | +0.01 | +1.11% | 5 | 697 | 72.05% |
| NFLX230317P00150000 | 2021-09-22 2:13PM EDT | 150.00 | 2.29 | 0.68 | 4.00 | 0.00 | - | 7 | 153 | 65.22% |
| NFLX230317P00200000 | 2021-10-22 9:45AM EDT | 200.00 | 3.04 | 1.30 | 4.95 | +0.18 | +6.29% | 3 | 465 | 55.81% |
| NFLX230317P00250000 | 2021-10-18 9:35AM EDT | 250.00 | 4.54 | 3.60 | 10.00 | 0.00 | - | 11 | 276 | 53.96% |
| NFLX230317P00260000 | 2021-10-13 9:48AM EDT | 260.00 | 6.83 | 2.60 | 6.55 | 0.00 | - | 4 | 155 | 51.58% |
| NFLX230317P00270000 | 2021-10-19 11:06AM EDT | 270.00 | 7.11 | 3.15 | 9.70 | 0.00 | - | 1 | 185 | 54.54% |
| NFLX230317P00280000 | 2021-10-20 9:43AM EDT | 280.00 | 5.75 | 4.80 | 7.80 | 0.00 | - | 6 | 420 | 49.89% |
| NFLX230317P00290000 | 2021-10-22 9:37AM EDT | 290.00 | 5.89 | 5.55 | 7.85 | -1.69 | -22.30% | 7 | 133 | 48.18% |
| NFLX230317P00300000 | 2021-10-21 9:36AM EDT | 300.00 | 7.31 | 6.00 | 11.05 | 0.00 | - | 4 | 468 | 50.61% |
| NFLX230317P00310000 | 2021-10-22 3:09PM EDT | 310.00 | 7.55 | 6.35 | 8.35 | -0.06 | -0.79% | 16 | 147 | 45.47% |
| NFLX230317P00320000 | 2021-10-22 3:07PM EDT | 320.00 | 8.16 | 7.10 | 9.70 | +0.15 | +1.87% | 16 | 114 | 45.52% |
| NFLX230317P00330000 | 2021-10-18 10:34AM EDT | 330.00 | 11.11 | 4.25 | 13.00 | 0.00 | - | 4 | 246 | 47.48% |
| NFLX230317P00340000 | 2021-10-20 3:19PM EDT | 340.00 | 10.22 | 5.00 | 13.25 | 0.00 | - | 1 | 32 | 46.05% |
| NFLX230317P00350000 | 2021-10-21 11:51AM EDT | 350.00 | 10.77 | 9.40 | 14.40 | 0.00 | - | 14 | 188 | 45.49% |
| NFLX230317P00360000 | 2021-10-22 11:58AM EDT | 360.00 | 10.95 | 6.70 | 15.15 | +0.99 | +9.94% | 22 | 23 | 44.53% |
| NFLX230317P00370000 | 2021-10-22 3:00PM EDT | 370.00 | 12.00 | 11.30 | 16.20 | -2.10 | -14.89% | 4 | 32 | 43.83% |
| NFLX230317P00380000 | 2021-10-22 3:24PM EDT | 380.00 | 12.77 | 11.55 | 17.15 | -2.02 | -13.66% | 4 | 291 | 43.01% |
| NFLX230317P00390000 | 2021-10-20 12:44PM EDT | 390.00 | 16.50 | 10.05 | 14.00 | 0.00 | - | 3 | 563 | 38.90% |
| NFLX230317P00400000 | 2021-10-22 3:00PM EDT | 400.00 | 15.22 | 14.60 | 15.40 | -2.78 | -15.44% | 2 | 277 | 38.56% |
| NFLX230317P00410000 | 2021-10-13 9:38AM EDT | 410.00 | 21.20 | 12.00 | 21.20 | 0.00 | - | 1 | 527 | 41.28% |
| NFLX230317P00420000 | 2021-10-19 12:24PM EDT | 420.00 | 21.76 | 13.30 | 19.15 | 0.00 | - | 1 | 123 | 38.36% |
| NFLX230317P00430000 | 2021-10-13 11:06AM EDT | 430.00 | 25.61 | 15.10 | 24.15 | 0.00 | - | 20 | 216 | 40.11% |
| NFLX230317P00440000 | 2021-10-20 12:57PM EDT | 440.00 | 25.85 | 16.90 | 25.60 | 0.00 | - | 10 | 557 | 39.46% |
| NFLX230317P00450000 | 2021-10-20 3:19PM EDT | 450.00 | 27.00 | 18.65 | 27.35 | 0.00 | - | 1 | 324 | 38.94% |
| NFLX230317P00460000 | 2021-10-19 12:26PM EDT | 460.00 | 30.06 | 21.15 | 29.10 | 0.00 | - | 1 | 59 | 38.39% |
| NFLX230317P00470000 | 2021-09-23 3:41PM EDT | 470.00 | 43.39 | 22.95 | 31.20 | 0.00 | - | 2 | 117 | 37.99% |
| NFLX230317P00480000 | 2021-10-12 10:26AM EDT | 480.00 | 39.35 | 24.90 | 33.35 | 0.00 | - | 2 | 316 | 37.56% |
| NFLX230317P00490000 | 2021-09-30 10:42AM EDT | 490.00 | 46.50 | 27.25 | 35.80 | 0.00 | - | 1 | 43 | 37.23% |
| NFLX230317P00500000 | 2021-10-21 12:08PM EDT | 500.00 | 36.00 | 29.70 | 38.25 | 0.00 | - | 1 | 303 | 36.86% |
| NFLX230317P00510000 | 2021-10-20 11:03AM EDT | 510.00 | 42.80 | 32.50 | 41.00 | 0.00 | - | 13 | 194 | 36.57% |
| NFLX230317P00520000 | 2021-10-14 3:53PM EDT | 520.00 | 52.35 | 35.35 | 43.55 | 0.00 | - | 6 | 33 | 36.14% |
| NFLX230317P00530000 | 2021-10-14 10:36AM EDT | 530.00 | 51.53 | 38.10 | 46.80 | 0.00 | - | 1 | 135 | 35.96% |
| NFLX230317P00540000 | 2021-10-22 11:46AM EDT | 540.00 | 46.55 | 41.55 | 49.10 | -0.95 | -2.00% | 16 | 134 | 35.34% |
| NFLX230317P00550000 | 2021-10-22 3:45PM EDT | 550.00 | 49.00 | 44.70 | 52.90 | -2.33 | -4.54% | 6 | 73 | 35.28% |
| NFLX230317P00560000 | 2021-10-18 12:20PM EDT | 560.00 | 62.05 | 48.40 | 55.80 | 0.00 | - | 3 | 8 | 34.81% |
| NFLX230317P00570000 | 2021-10-22 3:40PM EDT | 570.00 | 55.91 | 51.70 | 60.05 | -2.81 | -4.79% | 3 | 10 | 34.81% |
| NFLX230317P00580000 | 2021-10-22 3:40PM EDT | 580.00 | 59.67 | 55.75 | 63.30 | -17.18 | -22.36% | 3 | 11 | 34.38% |
| NFLX230317P00590000 | 2021-10-20 9:34AM EDT | 590.00 | 81.35 | 59.70 | 67.40 | 0.00 | - | 2 | 21 | 34.22% |
| NFLX230317P00600000 | 2021-10-20 12:18PM EDT | 600.00 | 78.60 | 63.80 | 71.45 | 0.00 | - | 2 | 36 | 33.98% |
| NFLX230317P00620000 | 2021-09-23 2:52PM EDT | 620.00 | 109.81 | 72.70 | 80.40 | 0.00 | - | 11 | 25 | 33.66% |
| NFLX230317P00640000 | 2021-08-25 5:34PM EDT | 640.00 | 159.15 | 119.00 | 127.15 | 0.00 | - | 2 | 1 | 45.82% |
| NFLX230317P00650000 | 2021-10-20 12:24PM EDT | 650.00 | 106.00 | 87.35 | 94.60 | 0.00 | - | 10 | 16 | 33.07% |
| NFLX230317P00660000 | 2021-08-25 5:34PM EDT | 660.00 | 189.95 | 132.00 | 139.70 | 0.00 | - | 2 | 1 | 46.07% |
| NFLX230317P00680000 | 2021-08-25 5:34PM EDT | 680.00 | 193.60 | 145.45 | 153.50 | 0.00 | - | 1 | 0 | 46.57% |
| NFLX230317P00700000 | 2021-10-15 12:17PM EDT | 700.00 | 138.45 | 114.90 | 122.60 | 0.00 | - | 2 | 6 | 32.56% |
| NFLX230317P00720000 | 2021-09-22 3:01PM EDT | 720.00 | 183.02 | 126.95 | 134.85 | 0.00 | - | 1 | 1 | 32.37% |
| NFLX230317P00740000 | 2021-09-20 12:00AM EDT | 740.00 | 197.00 | 139.65 | 147.65 | 0.00 | - | - | 1 | 32.19% |
| NFLX230317P00900000 | 2021-10-04 11:52AM EDT | 900.00 | 323.50 | 261.15 | 268.40 | 0.00 | - | 1 | 3 | 31.43% |
© 2021 Verizon Media. All rights reserved.
