Singapore markets open in 4 hours 43 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.36-1.24 (-0.69%)
At close: 04:00PM EDT
178.49 +0.13 (+0.07%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616C000050002022-06-27 2:23PM EDT5.00183.75169.05177.950.00--1158.98%
NFLX230616C000500002022-06-08 9:30AM EDT50.00151.10127.40135.700.00-21994.41%
NFLX230616C000600002022-05-16 12:12AM EDT60.00129.40123.15131.900.00--4113.64%
NFLX230616C000800002022-05-11 3:19PM EDT80.0096.50106.20114.450.00-1097.17%
NFLX230616C000900002022-05-11 11:16AM EDT90.0094.5098.25106.500.00-1391.94%
NFLX230616C001000002022-06-22 11:29AM EDT100.0090.4587.5093.800.00-42976.63%
NFLX230616C001050002022-05-19 11:14AM EDT105.0090.0078.8587.200.00-1864.91%
NFLX230616C001100002022-06-10 1:07PM EDT110.0086.2578.2585.200.00-4370.20%
NFLX230616C001200002022-05-03 9:39AM EDT120.0090.6087.5592.800.00--5101.39%
NFLX230616C001250002022-05-11 2:54PM EDT125.0065.3573.3575.750.00-3974.04%
NFLX230616C001300002022-06-02 10:31AM EDT130.0083.5066.2569.000.00-1365.68%
NFLX230616C001350002022-06-21 12:29PM EDT135.0057.9562.6566.750.00-2665.39%
NFLX230616C001400002022-06-15 1:19PM EDT140.0061.5057.9063.400.00-829562.87%
NFLX230616C001500002022-06-28 10:19AM EDT150.0062.9753.7555.450.00-510461.26%
NFLX230616C001550002022-06-24 1:28PM EDT155.0061.0047.4555.450.00-12360.05%
NFLX230616C001600002022-06-29 3:41PM EDT160.0049.0548.6553.20+6.73+15.90%31762.96%
NFLX230616C001650002022-06-28 12:45PM EDT165.0050.1045.8047.750.00-1559.87%
NFLX230616C001700002022-06-29 2:09PM EDT170.0043.8343.2544.95-5.87-11.81%95459.03%
NFLX230616C001750002022-06-27 12:48PM EDT175.0046.7541.1041.950.00-132258.23%
NFLX230616C001800002022-06-24 10:19AM EDT180.0039.0038.6542.15-8.90-18.58%15359.46%
NFLX230616C001850002022-06-28 9:45AM EDT185.0045.1136.2537.350.00-131256.89%
NFLX230616C001900002022-06-27 3:55PM EDT190.0040.7534.0037.800.00-328958.17%
NFLX230616C001950002022-06-23 10:40AM EDT195.0034.0032.2033.400.00-410756.14%
NFLX230616C002000002022-06-29 12:21PM EDT200.0030.3030.1033.80-3.25-9.69%147457.23%
NFLX230616C002100002022-06-29 3:19PM EDT210.0027.2026.6527.40-1.41-4.93%48354.46%
NFLX230616C002200002022-06-28 1:47PM EDT220.0025.0023.5026.950.00-1001,70455.74%
NFLX230616C002300002022-06-29 12:53PM EDT230.0020.3020.6521.50-4.99-19.73%148253.22%
NFLX230616C002400002022-06-27 3:59PM EDT240.0022.1418.1518.950.00-175452.66%
NFLX230616C002500002022-06-29 1:54PM EDT250.0015.6016.0016.50-3.70-19.17%431152.08%
NFLX230616C002600002022-06-29 10:16AM EDT260.0014.3713.6514.70+0.27+1.91%1215751.47%
NFLX230616C002700002022-06-29 10:14AM EDT270.0012.4512.1013.15-2.55-17.00%3022151.40%
NFLX230616C002800002022-06-28 12:51PM EDT280.0011.9710.8011.200.00-216750.89%
NFLX230616C002900002022-06-29 1:34PM EDT290.009.059.1511.20-1.50-14.22%126651.54%
NFLX230616C003000002022-06-29 3:07PM EDT300.008.208.259.30-0.30-3.53%51,13650.89%
NFLX230616C003100002022-06-29 9:50AM EDT310.007.287.307.85-0.12-1.62%1015150.33%
NFLX230616C003200002022-06-29 11:34AM EDT320.006.206.356.75+1.60+34.78%21050.31%
NFLX230616C003300002022-06-28 12:06PM EDT330.006.205.656.100.00-13050.48%
NFLX230616C003400002022-06-28 10:43AM EDT340.006.155.055.350.00-331550.21%
NFLX230616C003500002022-06-28 10:43AM EDT350.005.354.354.750.00-244750.13%
NFLX230616C003600002022-06-22 9:51AM EDT360.003.163.954.300.00-125650.28%
NFLX230616C003700002022-06-29 3:52PM EDT370.003.753.503.80+1.18+45.91%22550.13%
NFLX230616C003800002022-06-15 2:37PM EDT380.003.263.103.500.00-218050.45%
NFLX230616C003900002022-06-27 11:48AM EDT390.003.302.823.200.00-39750.65%
NFLX230616C004000002022-06-29 2:03PM EDT400.002.662.422.94-0.04-1.48%491950.89%
NFLX230616C004100002022-06-24 2:33PM EDT410.002.902.102.670.00-310150.99%
NFLX230616C004200002022-06-06 11:58AM EDT420.002.861.772.590.00-104250.04%
NFLX230616C004300002022-06-14 1:56PM EDT430.001.911.682.260.00-31550.09%
NFLX230616C004400002022-06-01 11:43AM EDT440.002.001.542.190.00-27550.56%
NFLX230616C004500002022-06-28 1:21PM EDT450.001.721.501.940.00-19150.76%
NFLX230616C004550002022-06-10 9:40AM EDT455.001.551.461.930.00-219051.09%
NFLX230616C004600002022-06-13 12:04PM EDT460.001.430.782.930.00-21152.36%
NFLX230616C004650002022-06-24 11:26AM EDT465.001.860.244.850.00-11855.95%
NFLX230616C004700002022-06-13 9:37AM EDT470.001.730.404.750.00-14156.53%
NFLX230616C004750002022-06-22 9:31AM EDT475.002.350.414.550.00-59956.58%
NFLX230616C004800002022-06-22 9:51AM EDT480.001.140.752.530.00-49152.97%
NFLX230616C004850002022-06-29 11:24AM EDT485.001.250.521.90-0.47-27.33%1950.79%
NFLX230616C004900002022-06-13 2:28PM EDT490.000.920.274.450.00-12357.36%
NFLX230616C004950002022-06-13 12:05PM EDT495.001.160.204.450.00-12857.62%
NFLX230616C005000002022-06-29 11:43AM EDT500.001.451.091.49+0.10+7.41%143852.52%
NFLX230616C005050002022-06-22 11:24AM EDT505.000.920.392.000.00-61852.27%
NFLX230616C005100002022-06-08 10:42AM EDT510.001.760.402.460.00-12854.18%
NFLX230616C005150002022-05-19 11:46AM EDT515.002.540.004.350.00-1958.56%
NFLX230616C005200002022-04-19 11:15AM EDT520.0014.900.005.000.00-2260.45%
NFLX230616C005250002022-06-13 3:05PM EDT525.004.300.354.150.00-72059.70%
NFLX230616C005300002022-04-19 2:29PM EDT530.0013.400.014.600.00--260.35%
NFLX230616C005350002022-06-29 2:20PM EDT535.001.000.411.30+0.15+17.65%1751.86%
NFLX230616C005400002022-05-16 10:14AM EDT540.002.610.024.200.00-1260.17%
NFLX230616C005450002022-05-19 11:46AM EDT545.002.330.014.100.00-1160.27%
NFLX230616C005500002022-06-13 3:05PM EDT550.004.150.353.950.00-78961.11%
NFLX230616C005600002022-06-23 10:23AM EDT560.000.810.453.900.00-13961.95%
NFLX230616C005700002022-04-28 11:26AM EDT570.000.970.013.950.00-47261.67%
NFLX230616C005800002022-04-20 10:20AM EDT580.002.120.004.550.00--663.84%
NFLX230616C005900002022-05-18 9:30AM EDT590.002.600.000.000.00-245925.00%
NFLX230616C006000002022-06-24 11:03AM EDT600.000.810.471.400.00-141356.78%
NFLX230616C006100002022-06-14 9:54AM EDT610.000.640.550.990.00-313755.86%
NFLX230616C006200002022-04-19 3:11PM EDT620.006.500.003.800.00-1364.53%
NFLX230616C006300002022-04-20 10:04AM EDT630.001.180.004.100.00--165.97%
NFLX230616C006400002022-04-19 2:39PM EDT640.005.500.003.700.00--165.47%
NFLX230616C006500002022-06-28 10:35AM EDT650.000.550.002.200.00-221361.06%
NFLX230616C006600002022-06-08 11:23AM EDT660.000.470.003.450.00--165.92%
NFLX230616C006800002022-05-18 2:58PM EDT680.000.700.000.980.00-4156.40%
NFLX230616C007000002022-06-28 3:27PM EDT700.000.550.001.000.00-12657.52%
NFLX230616C007200002022-06-24 3:04PM EDT720.000.380.020.900.00-113557.89%
NFLX230616C007400002022-05-17 12:02PM EDT740.000.120.003.300.00-11469.74%
NFLX230616C007500002022-06-22 11:30AM EDT750.000.220.013.300.00-648170.26%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616P000500002022-06-24 3:41PM EDT50.001.541.261.710.00-1129579.10%
NFLX230616P000600002022-06-28 10:40AM EDT60.002.161.154.050.00-114177.71%
NFLX230616P000700002022-06-22 1:14PM EDT70.003.100.620.000.00-21725.00%
NFLX230616P000800002022-06-24 3:12PM EDT80.003.904.354.650.00-115368.81%
NFLX230616P000900002022-06-27 11:33AM EDT90.005.305.456.250.00-121765.56%
NFLX230616P000950002022-06-22 10:35AM EDT95.006.506.657.050.00-2464.84%
NFLX230616P001000002022-06-27 3:01PM EDT100.006.657.608.000.00-1744963.70%
NFLX230616P001050002022-06-29 1:00PM EDT105.008.958.609.00+1.25+16.23%25435962.52%
NFLX230616P001100002022-06-29 10:25AM EDT110.009.809.6510.20+1.20+13.95%12049461.50%
NFLX230616P001150002022-06-28 11:15AM EDT115.0010.0010.8011.400.00-28160.43%
NFLX230616P001200002022-06-23 3:38PM EDT120.0011.8512.1512.550.00-230659.38%
NFLX230616P001250002022-06-28 10:19AM EDT125.0011.7613.4513.900.00-59958.33%
NFLX230616P001300002022-06-27 2:19PM EDT130.0013.2014.9515.450.00-17357.54%
NFLX230616P001350002022-06-27 9:55AM EDT135.0014.0016.5517.000.00-130556.68%
NFLX230616P001400002022-06-29 11:44AM EDT140.0018.8518.2019.10+2.00+11.87%731,23656.21%
NFLX230616P001450002022-06-27 11:51AM EDT145.0017.8019.4020.900.00-210754.90%
NFLX230616P001500002022-06-29 12:06PM EDT150.0022.4521.8522.65+1.75+8.45%1031,29954.50%
NFLX230616P001550002022-06-14 11:56AM EDT155.0027.9022.9024.450.00-15552.81%
NFLX230616P001600002022-06-29 1:15PM EDT160.0027.1525.8527.00+3.35+14.08%18939153.15%
NFLX230616P001650002022-06-10 2:09PM EDT165.0026.8028.1029.450.00-2852.66%
NFLX230616P001700002022-06-28 2:25PM EDT170.0029.6530.4531.200.00-161451.56%
NFLX230616P001750002022-06-29 3:56PM EDT175.0033.5532.3534.20+4.35+14.90%10820750.93%
NFLX230616P001800002022-06-28 12:43PM EDT180.0033.8034.3536.150.00-355950.79%
NFLX230616P001850002022-06-28 3:24PM EDT185.0036.9536.3539.250.00-48950.82%
NFLX230616P001900002022-06-27 11:51AM EDT190.0037.3540.9041.950.00-121150.12%
NFLX230616P001950002022-06-29 11:48AM EDT195.0044.9043.7544.70+5.38+13.61%10013349.36%
NFLX230616P002000002022-06-24 9:38AM EDT200.0045.0245.4547.550.00-455548.62%
NFLX230616P002100002022-06-21 12:54PM EDT210.0056.1650.9054.600.00-16248.66%
NFLX230616P002200002022-06-27 12:32PM EDT220.0055.6059.8060.950.00-617047.20%
NFLX230616P002300002022-06-15 10:06AM EDT230.0069.0066.7567.750.00-130745.88%
NFLX230616P002400002022-06-27 2:08PM EDT240.0068.4070.1076.850.00-31750147.61%
NFLX230616P002500002022-06-29 3:41PM EDT250.0082.5080.6584.55+5.60+7.28%231746.83%
NFLX230616P002600002022-06-24 9:47AM EDT260.0085.5286.4091.100.00-13443.56%
NFLX230616P002700002022-06-22 3:17PM EDT270.0096.8894.05101.050.00-104545.84%
NFLX230616P002800002022-06-23 1:35PM EDT280.00106.80107.05108.600.00-24043.32%
NFLX230616P002900002022-06-29 11:33AM EDT290.00118.10113.40120.50+8.20+7.46%2051849.13%
NFLX230616P003000002022-06-23 3:20PM EDT300.00123.70124.00126.400.00-3434742.28%
NFLX230616P003100002022-06-23 3:27PM EDT310.00132.15134.00138.000.00-74147.78%
NFLX230616P003200002022-06-28 1:36PM EDT320.00140.75143.05145.950.00-515844.51%
NFLX230616P003300002022-06-23 3:19PM EDT330.00151.60150.05157.400.00-304849.75%
NFLX230616P003400002022-06-23 10:35AM EDT340.00160.93159.40167.350.00-182251.18%
NFLX230616P003500002022-06-27 12:39PM EDT350.00165.50171.50174.600.00-228944.92%
NFLX230616P003600002022-06-14 10:03AM EDT360.00191.50178.65186.900.00-54752.97%
NFLX230616P003700002022-06-22 9:40AM EDT370.00198.83188.90196.500.00-16653.27%
NFLX230616P003800002022-06-14 10:14AM EDT380.00212.05198.45206.550.00-13054.72%
NFLX230616P003900002022-06-13 3:55PM EDT390.00221.55208.10216.600.00-110456.12%
NFLX230616P004000002022-06-22 2:08PM EDT400.00217.59217.50226.450.00-11656.92%
NFLX230616P004100002022-05-23 3:53PM EDT410.00222.75226.15235.300.00-62654.61%
NFLX230616P004200002022-06-13 11:28AM EDT420.00248.81237.20246.350.00-1158.95%
NFLX230616P004300002022-05-18 11:33AM EDT430.00246.50249.25255.800.00-8058.39%
NFLX230616P004400002022-04-25 3:51PM EDT440.00229.00247.65256.700.00-100.00%
NFLX230616P004500002022-05-12 3:30PM EDT450.00277.27262.15270.850.00-100.00%
NFLX230616P004550002022-04-28 9:46AM EDT455.00266.75256.10264.800.00-100.00%
NFLX230616P004600002022-04-08 11:03AM EDT460.00122.21274.05283.500.00-2352.60%
NFLX230616P004650002022-04-29 1:25PM EDT465.00268.37266.15274.750.00-100.00%
NFLX230616P004700002022-04-25 1:13PM EDT470.00264.25277.95286.750.00-200.00%
NFLX230616P004750002022-06-13 2:09PM EDT475.00304.75292.10301.450.00-1264.93%
NFLX230616P004850002022-04-20 11:40AM EDT485.00261.77294.75303.500.00--00.00%
NFLX230616P004900002022-04-18 11:02AM EDT490.00163.15299.15307.650.00-100.00%
NFLX230616P005000002022-05-31 9:48AM EDT500.00305.00317.25326.400.00-55067.09%
NFLX230616P005200002022-04-20 3:58PM EDT520.00295.00329.60338.450.00--00.00%
NFLX230616P005250002022-04-25 2:44PM EDT525.00317.97333.05342.000.00--00.00%
NFLX230616P005400002022-04-25 2:44PM EDT540.00332.67347.55356.950.00--00.00%
NFLX230616P005500002022-05-16 10:51AM EDT550.00360.20365.65374.900.00--066.13%
NFLX230616P005600002022-06-09 11:28AM EDT560.00362.50377.15386.450.00--072.25%
NFLX230616P005700002022-04-20 3:41PM EDT570.00347.50379.20388.450.00--00.00%
NFLX230616P005800002022-04-18 12:05AM EDT580.00235.65385.10394.450.00--00.00%
NFLX230616P006200002022-05-16 3:49PM EDT620.00431.76435.65445.000.00--071.51%
NFLX230616P006300002022-04-21 2:48PM EDT630.00412.34439.55448.450.00--00.00%
NFLX230616P006500002022-04-11 3:02PM EDT650.00298.84479.00488.500.00-1097.11%
NFLX230616P007500002022-06-22 11:43AM EDT750.00570.45567.05576.450.00-2053.61%