Singapore markets open in 7 hours 40 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
328.86+5.34 (+1.65%)
As of 01:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230421C001600002023-03-16 12:17PM EDT160.00155.27168.65169.750.00--1126.47%
NFLX230421C001800002023-03-29 11:16AM EDT180.00148.05148.75149.65+10.23+7.42%1012107.52%
NFLX230421C001850002023-03-29 12:25PM EDT185.00146.17144.00144.80+13.89+10.50%1010110.35%
NFLX230421C001900002023-03-27 9:58AM EDT190.00144.56138.80139.850.00-52103.42%
NFLX230421C001950002023-03-24 3:39PM EDT195.00135.65133.85134.650.00-21596.48%
NFLX230421C002000002023-03-17 11:11AM EDT200.00106.18129.05129.900.00-2999.02%
NFLX230421C002050002023-03-17 3:36PM EDT205.0098.87124.15124.900.00-1395.95%
NFLX230421C002100002023-03-13 1:35PM EDT210.0087.09119.30119.850.00-6792.77%
NFLX230421C002150002023-03-17 1:55PM EDT215.0091.06114.45115.200.00-110993.41%
NFLX230421C002200002023-03-28 3:51PM EDT220.00103.65109.40110.150.00-18588.18%
NFLX230421C002250002023-03-24 3:26PM EDT225.00106.37104.40105.450.00-13986.43%
NFLX230421C002300002023-03-22 2:40PM EDT230.0075.1099.55100.300.00-223082.18%
NFLX230421C002350002023-03-22 9:54AM EDT235.0072.4294.7095.550.00-222780.76%
NFLX230421C002400002023-03-20 11:14AM EDT240.0070.6589.7090.550.00-13076.56%
NFLX230421C002450002023-03-29 9:44AM EDT245.0087.1085.2585.85+1.25+1.46%12677.19%
NFLX230421C002500002023-03-29 11:38AM EDT250.0080.5080.5081.00+3.45+4.48%29374.85%
NFLX230421C002550002023-03-27 10:53AM EDT255.0082.0075.7076.300.00-15772.75%
NFLX230421C002600002023-03-28 2:51PM EDT260.0066.9970.7571.700.00-5721670.20%
NFLX230421C002650002023-03-28 2:51PM EDT265.0062.4966.5567.100.00-5227070.11%
NFLX230421C002700002023-03-29 1:02PM EDT270.0062.1561.9562.60+3.41+5.81%24968.43%
NFLX230421C002725002023-03-28 10:40AM EDT272.5060.1559.7060.300.00-42267.46%
NFLX230421C002750002023-03-29 10:10AM EDT275.0057.1257.6058.30-1.09-1.87%324167.66%
NFLX230421C002775002023-03-27 10:35AM EDT277.5062.9855.3055.950.00-11566.22%
NFLX230421C002800002023-03-29 12:43PM EDT280.0054.1553.1053.70+4.65+9.39%313765.23%
NFLX230421C002825002023-03-27 3:13PM EDT282.5050.9451.0551.550.00-32464.78%
NFLX230421C002850002023-03-29 12:57PM EDT285.0049.4349.0549.60+3.38+7.34%515264.78%
NFLX230421C002875002023-03-28 2:45PM EDT287.5043.6046.7547.200.00-75962.93%
NFLX230421C002900002023-03-29 11:27AM EDT290.0044.9544.9545.40+4.30+10.58%885163.42%
NFLX230421C002925002023-03-28 12:51PM EDT292.5040.9043.0543.400.00-175963.08%
NFLX230421C002950002023-03-29 11:30AM EDT295.0041.2041.1041.45+2.70+7.01%1152762.60%
NFLX230421C002975002023-03-29 11:22AM EDT297.5038.5539.1039.40+2.55+7.08%410461.69%
NFLX230421C003000002023-03-29 12:37PM EDT300.0038.6737.3537.65+6.21+19.13%241,86061.71%
NFLX230421C003025002023-03-29 11:51AM EDT302.5035.4535.5535.85+3.80+12.01%2916761.38%
NFLX230421C003050002023-03-29 12:20PM EDT305.0035.1033.6533.95+5.00+16.61%2584560.55%
NFLX230421C003075002023-03-29 12:20PM EDT307.5033.4032.1032.35+3.75+12.65%1617860.71%
NFLX230421C003100002023-03-29 12:58PM EDT310.0030.5030.4030.70+3.96+14.92%426,97260.36%
NFLX230421C003125002023-03-29 12:06PM EDT312.5028.5528.8029.10+2.50+9.60%2615260.11%
NFLX230421C003150002023-03-29 12:34PM EDT315.0028.2327.2027.45+4.41+18.51%241,02459.64%
NFLX230421C003175002023-03-29 12:57PM EDT317.5025.8325.6025.90+3.63+16.35%1038059.19%
NFLX230421C003200002023-03-29 12:48PM EDT320.0024.5024.2024.40+3.10+14.49%1,1062,57758.97%
NFLX230421C003225002023-03-29 12:22PM EDT322.5024.2022.7523.00+4.55+23.16%10842058.67%
NFLX230421C003250002023-03-29 12:59PM EDT325.0021.4021.4021.60+2.50+13.23%11588658.39%
NFLX230421C003275002023-03-29 12:59PM EDT327.5020.0520.0020.25+2.40+13.60%1351,40457.95%
NFLX230421C003300002023-03-29 12:57PM EDT330.0019.0018.7519.00+2.50+15.15%2291,77857.73%
NFLX230421C003350002023-03-29 1:04PM EDT335.0016.4716.3516.60+2.47+17.64%1561,01557.15%
NFLX230421C003400002023-03-29 12:46PM EDT340.0014.4514.1014.35+2.11+17.10%1972,28356.42%
NFLX230421C003450002023-03-29 12:59PM EDT345.0012.2512.2012.40+1.90+18.36%10695656.07%
NFLX230421C003500002023-03-29 1:02PM EDT350.0010.5010.4510.60+1.70+19.32%2061,89455.59%
NFLX230421C003550002023-03-29 12:28PM EDT355.009.608.959.05+1.75+22.29%5884755.31%
NFLX230421C003600002023-03-29 1:03PM EDT360.007.607.507.60+1.70+28.81%1172,04454.69%
NFLX230421C003650002023-03-29 12:56PM EDT365.006.456.306.45+1.30+25.24%8898454.46%
NFLX230421C003700002023-03-29 12:59PM EDT370.005.355.355.40+1.05+24.42%761,28054.33%
NFLX230421C003750002023-03-29 12:37PM EDT375.004.754.454.60+0.95+25.00%341,02554.28%
NFLX230421C003800002023-03-29 12:57PM EDT380.003.803.703.85+0.65+20.63%1051,23954.15%
NFLX230421C003850002023-03-29 1:03PM EDT385.003.133.103.20+0.72+29.88%311,45954.11%
NFLX230421C003900002023-03-29 12:57PM EDT390.002.642.602.67+0.44+20.00%6993254.19%
NFLX230421C003950002023-03-29 12:20PM EDT395.002.272.162.20+0.57+33.53%2454754.14%
NFLX230421C004000002023-03-29 12:33PM EDT400.001.931.811.85+0.35+22.15%3271,88754.35%
NFLX230421C004050002023-03-29 12:54PM EDT405.001.521.501.54+0.26+20.63%1067054.44%
NFLX230421C004100002023-03-29 12:58PM EDT410.001.261.261.30+0.23+22.33%2763654.74%
NFLX230421C004150002023-03-29 12:21PM EDT415.001.141.071.09+0.31+37.35%16846055.05%
NFLX230421C004200002023-03-29 12:59PM EDT420.000.890.890.90+0.14+18.67%371,00855.18%
NFLX230421C004250002023-03-29 12:59PM EDT425.000.760.750.76+0.09+13.43%243,28655.52%
NFLX230421C004300002023-03-29 12:59PM EDT430.000.630.630.64+0.10+18.87%4798755.81%
NFLX230421C004350002023-03-29 9:36AM EDT435.000.540.530.55+0.04+8.00%10019956.20%
NFLX230421C004400002023-03-29 12:21PM EDT440.000.490.450.46+0.09+22.50%1135556.49%
NFLX230421C004450002023-03-29 12:22PM EDT445.000.430.380.39+0.09+26.47%418456.84%
NFLX230421C004500002023-03-29 12:32PM EDT450.000.350.320.34+0.06+20.69%181,04357.28%
NFLX230421C004550002023-03-29 9:54AM EDT455.000.280.280.29-0.10-26.32%510357.72%
NFLX230421C004600002023-03-29 12:21PM EDT460.000.260.230.25-0.06-18.75%336658.01%
NFLX230421C004650002023-03-28 12:37PM EDT465.000.180.190.210.00-38158.20%
NFLX230421C004700002023-03-29 11:36AM EDT470.000.160.170.18+0.01+6.67%1030258.69%
NFLX230421C004750002023-03-29 10:07AM EDT475.000.170.140.15+0.02+13.33%116358.89%
NFLX230421C004800002023-03-28 9:57AM EDT480.000.140.120.130.00-2122159.28%
NFLX230421C004850002023-03-28 11:07AM EDT485.000.130.100.110.00-16759.47%
NFLX230421C004900002023-03-29 11:23AM EDT490.000.080.090.10+0.02+33.33%1029560.16%
NFLX230421C004950002023-03-24 3:30PM EDT495.000.160.070.090.00-422260.35%
NFLX230421C005000002023-03-29 11:35AM EDT500.000.070.060.07-0.04-36.36%538660.35%
NFLX230421C005050002023-03-24 9:37AM EDT505.000.170.050.070.00-114861.13%
NFLX230421C005100002023-03-29 11:27AM EDT510.000.050.050.06-0.01-16.67%102461.91%
NFLX230421C005150002023-03-24 9:51AM EDT515.000.160.040.050.00-14861.72%
NFLX230421C005200002023-03-28 11:26AM EDT520.000.050.030.040.00-46361.72%
NFLX230421C005250002023-03-27 12:49PM EDT525.000.040.030.040.00-224562.70%
NFLX230421C005300002023-03-28 9:50AM EDT530.000.020.020.030.00-115062.11%
NFLX230421C005350002023-03-28 3:14PM EDT535.000.060.020.030.00-7221662.89%
NFLX230421C005400002023-03-24 10:00AM EDT540.000.060.020.030.00-13864.06%
NFLX230421C005450002023-03-27 10:57AM EDT545.000.060.010.030.00-66764.06%
NFLX230421C005500002023-03-27 3:43PM EDT550.000.020.010.030.00-129464.84%
NFLX230421C005550002023-03-28 10:00AM EDT555.000.010.000.050.00-11567.19%
NFLX230421C005600002023-03-24 11:55AM EDT560.000.020.000.030.00-145265.63%
NFLX230421C005800002023-03-06 12:24PM EDT580.000.020.000.070.00--174.61%
NFLX230421C006000002023-02-24 12:10PM EDT600.000.020.000.140.00-21183.59%
NFLX230421C006200002023-02-23 11:21AM EDT620.000.010.000.140.00--187.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230421P001500002023-03-24 2:28PM EDT150.000.050.000.080.00-282107.81%
NFLX230421P001550002023-03-27 2:50PM EDT155.000.030.010.070.00-1063103.52%
NFLX230421P001600002023-03-29 10:50AM EDT160.000.030.020.090.00-11207102.34%
NFLX230421P001650002023-03-27 10:39AM EDT165.000.070.020.100.00-38999.22%
NFLX230421P001700002023-03-29 9:54AM EDT170.000.050.020.11-0.01-16.67%2570196.09%
NFLX230421P001750002023-03-27 1:02PM EDT175.000.080.020.120.00-1630592.77%
NFLX230421P001800002023-03-28 1:33PM EDT180.000.100.030.100.00-230188.28%
NFLX230421P001850002023-03-28 11:25AM EDT185.000.060.070.150.00-1216289.45%
NFLX230421P001900002023-03-29 12:04PM EDT190.000.110.080.11-0.03-21.43%17284.18%
NFLX230421P001950002023-03-29 1:01PM EDT195.000.130.130.14-0.06-31.58%323683.89%
NFLX230421P002000002023-03-29 12:56PM EDT200.000.170.160.17-0.02-10.53%161,05282.23%
NFLX230421P002050002023-03-28 12:23PM EDT205.000.240.190.210.00-163280.47%
NFLX230421P002100002023-03-29 10:23AM EDT210.000.240.240.25-0.08-25.00%162778.81%
NFLX230421P002150002023-03-29 11:24AM EDT215.000.300.290.31-0.04-11.76%739477.30%
NFLX230421P002200002023-03-29 12:48PM EDT220.000.360.360.37-0.08-18.18%652675.73%
NFLX230421P002250002023-03-29 12:03PM EDT225.000.440.440.45-0.13-22.81%1240774.22%
NFLX230421P002300002023-03-29 12:15PM EDT230.000.530.550.57-0.19-26.39%864773.17%
NFLX230421P002350002023-03-29 10:18AM EDT235.000.660.660.69-0.19-22.35%698771.63%
NFLX230421P002400002023-03-29 1:00PM EDT240.000.830.820.83-0.25-23.15%2787070.36%
NFLX230421P002450002023-03-29 12:21PM EDT245.000.930.991.02-0.47-33.57%92,32269.07%
NFLX230421P002500002023-03-29 1:00PM EDT250.001.231.221.25-0.32-20.65%593,19667.99%
NFLX230421P002550002023-03-29 12:22PM EDT255.001.391.471.52-0.58-29.44%81,55566.75%
NFLX230421P002600002023-03-29 12:21PM EDT260.001.681.811.86-0.61-26.64%191,53465.80%
NFLX230421P002650002023-03-29 12:47PM EDT265.002.202.192.25-0.56-20.29%211,75764.72%
NFLX230421P002700002023-03-29 12:55PM EDT270.002.652.672.72-0.90-25.35%261,46063.78%
NFLX230421P002725002023-03-29 10:11AM EDT272.502.952.923.00-0.65-18.06%719663.29%
NFLX230421P002750002023-03-29 12:09PM EDT275.003.203.253.30-0.83-20.60%331,71662.98%
NFLX230421P002775002023-03-29 11:50AM EDT277.503.453.553.65-1.11-24.34%7530962.56%
NFLX230421P002800002023-03-29 12:59PM EDT280.003.953.903.95-0.80-16.84%1472,14462.01%
NFLX230421P002825002023-03-28 1:55PM EDT282.505.604.254.350.00-648661.60%
NFLX230421P002850002023-03-29 12:49PM EDT285.004.634.654.75-1.22-20.85%1591,04561.16%
NFLX230421P002875002023-03-29 12:59PM EDT287.505.155.055.20-1.15-18.25%1889460.69%
NFLX230421P002900002023-03-29 1:00PM EDT290.005.645.605.65-1.41-20.00%1043,14960.43%
NFLX230421P002925002023-03-29 12:59PM EDT292.506.156.056.15-1.22-16.55%1933559.90%
NFLX230421P002950002023-03-29 12:25PM EDT295.006.306.606.75-1.90-23.17%521,29459.64%
NFLX230421P002975002023-03-29 12:22PM EDT297.506.857.207.30-2.10-23.46%524559.24%
NFLX230421P003000002023-03-29 12:41PM EDT300.007.667.807.95-1.69-18.07%1954,79758.87%
NFLX230421P003025002023-03-29 12:21PM EDT302.508.058.458.60-2.22-21.62%1326258.45%
NFLX230421P003050002023-03-29 12:58PM EDT305.009.359.259.35-1.88-16.74%1462,22858.32%
NFLX230421P003075002023-03-29 1:00PM EDT307.5010.1010.0510.10-1.67-14.19%9818658.03%
NFLX230421P003100002023-03-29 12:27PM EDT310.0010.3210.7510.95-2.78-21.22%1186,06957.59%
NFLX230421P003125002023-03-29 12:22PM EDT312.5011.0511.6511.85-2.95-21.07%3227257.40%
NFLX230421P003150002023-03-29 12:21PM EDT315.0011.8512.5012.65-2.75-18.84%861,36656.82%
NFLX230421P003175002023-03-29 12:22PM EDT317.5012.8513.4513.65-2.95-18.67%1944856.57%
NFLX230421P003200002023-03-29 1:00PM EDT320.0014.6514.5014.70-2.28-13.47%1,0921,21956.39%
NFLX230421P003225002023-03-29 12:47PM EDT322.5015.5015.5515.75-3.04-16.40%7757956.06%
NFLX230421P003250002023-03-29 12:51PM EDT325.0016.5316.6016.80-3.22-16.30%1481,04355.57%
NFLX230421P003275002023-03-29 12:59PM EDT327.5018.0517.8018.00-3.00-14.25%11128155.37%
NFLX230421P003300002023-03-29 12:48PM EDT330.0019.0219.0519.20-2.73-12.55%19692655.09%
NFLX230421P003350002023-03-29 12:42PM EDT335.0021.1321.5521.75-3.82-15.31%17380154.29%
NFLX230421P003400002023-03-29 12:51PM EDT340.0024.2724.3524.60-4.18-14.69%302,63353.75%
NFLX230421P003450002023-03-29 12:32PM EDT345.0026.6027.4527.75-4.45-14.33%951,22153.49%
NFLX230421P003500002023-03-29 12:34PM EDT350.0029.7530.6531.00-4.25-12.50%3078452.91%
NFLX230421P003550002023-03-29 12:24PM EDT355.0033.1034.1034.30-4.55-12.09%5964852.17%
NFLX230421P003600002023-03-29 12:34PM EDT360.0036.7037.6537.90-5.40-12.83%5594551.45%
NFLX230421P003650002023-03-29 12:24PM EDT365.0040.4041.5041.75-4.95-10.92%1672551.08%
NFLX230421P003700002023-03-29 11:36AM EDT370.0045.9545.4045.70-4.05-8.10%1454250.35%
NFLX230421P003750002023-03-28 10:31AM EDT375.0049.1049.4549.950.00-3252751.09%
NFLX230421P003800002023-03-28 10:00AM EDT380.0053.3053.8054.100.00-259550.11%
NFLX230421P003850002023-03-27 12:55PM EDT385.0060.7058.1059.050.00-49650.18%
NFLX230421P003900002023-03-28 10:00AM EDT390.0062.5562.6563.000.00-75449.35%
NFLX230421P003950002023-03-27 10:36AM EDT395.0061.8467.3067.950.00-1151.66%
NFLX230421P004000002023-03-29 12:43PM EDT400.0071.4571.8572.25-5.29-6.89%12048.51%
NFLX230421P004050002023-03-29 12:38PM EDT405.0075.5576.6577.20-4.15-5.21%6350.37%
NFLX230421P004100002023-03-24 11:56AM EDT410.0082.9581.3082.300.00-7953.64%
NFLX230421P004150002023-03-24 11:46AM EDT415.0088.0186.0587.150.00-4454.35%
NFLX230421P004200002023-03-29 12:28PM EDT420.0090.0591.2592.20-4.35-4.61%9351.12%
NFLX230421P004250002023-03-01 4:44PM EDT425.00111.6195.5597.100.00-112058.08%
NFLX230421P004300002023-03-24 1:57PM EDT430.00104.00100.95102.000.00-1050.44%
NFLX230421P004350002023-03-24 1:57PM EDT435.00108.95105.75106.850.00-1058.89%
NFLX230421P004400002023-02-23 2:07PM EDT440.00121.60110.90113.100.00-6062.89%
NFLX230421P004450002023-02-27 4:14PM EDT445.00121.36115.85116.800.00-2051.42%
NFLX230421P004500002023-02-24 10:58AM EDT450.00132.65120.65122.800.00-1062.55%
NFLX230421P004550002023-02-06 12:32PM EDT455.0091.68142.45145.500.00--0155.39%
NFLX230421P004600002023-02-28 10:40AM EDT460.00135.94130.80131.850.00-1056.20%
NFLX230421P004700002023-02-21 2:31PM EDT470.00131.85153.90155.900.00-20148.10%
NFLX230421P004800002023-02-17 11:45AM EDT480.00135.60176.00178.200.00-10197.18%
NFLX230421P004850002023-03-01 3:36PM EDT485.00167.87156.00156.950.00-1068.70%
NFLX230421P004900002023-01-31 11:11AM EDT490.00139.09176.85179.050.00--0169.84%
NFLX230421P004950002023-03-02 3:36PM EDT495.00182.07165.80166.750.00--064.16%
NFLX230421P005000002023-03-02 3:35PM EDT500.00186.83171.15171.900.00--074.61%
NFLX230421P005050002023-03-02 3:37PM EDT505.00192.16175.90176.950.00-4073.10%
NFLX230421P005100002023-02-03 12:10PM EDT510.00134.23193.95195.450.00-20166.28%
NFLX230421P005200002023-01-26 2:35PM EDT520.00156.31200.00205.850.00--0163.04%
NFLX230421P005300002023-02-08 4:23PM EDT530.00163.72235.50239.500.00-10256.31%
NFLX230421P005500002023-03-02 12:42PM EDT550.00238.00220.90221.900.00-2084.28%
NFLX230421P005700002023-02-21 12:54PM EDT570.00227.50249.20252.900.00--0173.77%