Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.44-4.27 (-1.78%)
At close: 04:00PM EDT
235.90 +0.46 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616C000050002022-09-21 11:59AM EDT5.00237.30229.40232.950.00-25258.69%
NFLX230616C000100002022-09-12 12:42PM EDT10.00227.12224.55228.000.00-15478205.27%
NFLX230616C000200002022-08-29 12:43PM EDT20.00206.25219.85223.400.00--1253.52%
NFLX230616C000250002022-08-29 11:28AM EDT25.00200.62212.75216.150.00--23196.26%
NFLX230616C000300002022-08-30 10:08AM EDT30.00195.13212.05216.550.00--36229.96%
NFLX230616C000350002022-08-29 11:24AM EDT35.00190.94203.25206.000.00--32165.55%
NFLX230616C000400002022-09-13 2:54PM EDT40.00182.53195.45199.300.00-29127.78%
NFLX230616C000450002022-08-30 11:51AM EDT45.00177.01198.40201.250.00-422182.69%
NFLX230616C000500002022-09-02 10:03AM EDT50.00177.84186.50189.900.00-292120.63%
NFLX230616C000600002022-09-21 3:11PM EDT60.00185.15177.30180.400.00-2121112.22%
NFLX230616C000700002022-09-12 10:36AM EDT70.00167.55167.90171.300.00-329105.31%
NFLX230616C000800002022-09-12 10:41AM EDT80.00158.10158.85162.200.00-21299.80%
NFLX230616C000900002022-09-09 10:59AM EDT90.00147.07149.65153.350.00-2494.65%
NFLX230616C000950002022-08-31 10:05AM EDT95.00142.49143.10147.950.00--585.55%
NFLX230616C001000002022-09-27 11:09AM EDT100.00135.00140.70144.500.00-52490.08%
NFLX230616C001050002022-08-30 12:04PM EDT105.00123.98141.95145.900.00-447107.21%
NFLX230616C001100002022-09-13 2:54PM EDT110.00119.01132.05135.800.00-22386.26%
NFLX230616C001150002022-09-16 9:54AM EDT115.00123.93127.60130.600.00-212882.72%
NFLX230616C001200002022-09-12 3:36PM EDT120.00124.49123.35127.250.00-144782.45%
NFLX230616C001250002022-09-16 1:50PM EDT125.00124.40119.15122.300.00-65979.75%
NFLX230616C001300002022-09-12 12:41PM EDT130.00116.85114.95119.000.00-463379.33%
NFLX230616C001350002022-09-16 1:50PM EDT135.00116.30111.30114.550.00-62177.97%
NFLX230616C001400002022-09-29 3:01PM EDT140.00109.85107.95109.700.00-69076.40%
NFLX230616C001450002022-09-12 10:16AM EDT145.00104.67103.85105.850.00-41375.07%
NFLX230616C001500002022-09-29 10:44AM EDT150.00106.0099.35101.750.00-110372.96%
NFLX230616C001550002022-09-16 10:34AM EDT155.0092.4095.6597.950.00-84071.98%
NFLX230616C001600002022-09-29 1:03PM EDT160.0098.2092.4094.300.00-11671.50%
NFLX230616C001650002022-09-12 11:05AM EDT165.0086.8588.9591.300.00-21571.30%
NFLX230616C001700002022-09-12 11:04AM EDT170.0083.2585.4088.550.00-25971.08%
NFLX230616C001750002022-09-26 10:37AM EDT175.0078.6482.0084.000.00-230769.28%
NFLX230616C001800002022-09-29 12:59PM EDT180.0083.7578.8080.300.00-1212868.33%
NFLX230616C001850002022-09-29 10:28AM EDT185.0081.2475.4578.650.00-130868.83%
NFLX230616C001900002022-09-26 9:47AM EDT190.0066.9671.8073.500.00-134466.17%
NFLX230616C001950002022-09-28 10:20AM EDT195.0066.7368.9070.550.00-414965.77%
NFLX230616C002000002022-09-30 1:07PM EDT200.0070.6365.4568.85+1.43+2.07%150665.78%
NFLX230616C002100002022-09-30 3:33PM EDT210.0061.8559.7561.50-7.15-10.36%221563.46%
NFLX230616C002200002022-09-30 3:33PM EDT220.0056.3454.9557.55-0.82-1.43%41,49463.79%
NFLX230616C002300002022-09-30 3:35PM EDT230.0051.0050.0051.00-2.00-3.77%91,44661.83%
NFLX230616C002400002022-09-30 1:57PM EDT240.0048.0545.0046.35-1.69-3.40%31,01360.75%
NFLX230616C002500002022-09-30 3:42PM EDT250.0041.9340.9042.10-0.27-0.64%21,63960.14%
NFLX230616C002600002022-09-30 12:15PM EDT260.0038.8036.9538.00-3.33-7.90%1543759.35%
NFLX230616C002700002022-09-30 3:50PM EDT270.0033.9033.2534.30-4.95-12.74%61,05858.64%
NFLX230616C002800002022-09-30 2:26PM EDT280.0032.3029.9530.80+1.27+4.09%3162357.97%
NFLX230616C002900002022-09-30 3:50PM EDT290.0027.3526.9027.90-3.45-11.20%1049657.52%
NFLX230616C003000002022-09-30 3:54PM EDT300.0024.4524.1024.95-1.25-4.86%81,51456.89%
NFLX230616C003100002022-09-29 11:25AM EDT310.0025.2021.6022.350.00-1344556.39%
NFLX230616C003200002022-09-30 3:29PM EDT320.0020.2019.3020.25-2.90-12.55%227956.08%
NFLX230616C003300002022-09-30 3:28PM EDT330.0017.9017.3518.10-0.39-2.13%5550455.70%
NFLX230616C003400002022-09-30 3:22PM EDT340.0016.2515.6016.25-0.05-0.31%245855.44%
NFLX230616C003500002022-09-30 3:38PM EDT350.0014.2513.9514.65-0.95-6.25%261055.19%
NFLX230616C003600002022-09-29 11:32AM EDT360.0012.8112.4513.00-1.74-11.96%245354.78%
NFLX230616C003700002022-09-29 11:31AM EDT370.0013.1511.2011.700.00-16954.63%
NFLX230616C003800002022-09-23 3:42PM EDT380.007.5510.1010.500.00-1326654.49%
NFLX230616C003900002022-09-30 9:53AM EDT390.008.958.959.50-0.70-7.25%239554.29%
NFLX230616C004000002022-09-30 2:50PM EDT400.008.778.108.55-0.73-7.68%41,01354.22%
NFLX230616C004100002022-09-26 3:01PM EDT410.005.357.307.700.00-624154.13%
NFLX230616C004200002022-09-30 11:54AM EDT420.007.206.557.00-0.90-11.11%30022554.08%
NFLX230616C004300002022-09-29 10:54AM EDT430.007.505.956.400.00-514454.16%
NFLX230616C004400002022-09-29 12:56PM EDT440.006.205.355.800.00-117454.11%
NFLX230616C004500002022-09-28 3:06PM EDT450.005.644.905.300.00-328054.22%
NFLX230616C004550002022-09-30 10:33AM EDT455.004.904.655.00+0.10+2.08%121154.13%
NFLX230616C004600002022-09-29 11:39AM EDT460.005.304.454.850.00-28754.28%
NFLX230616C004650002022-09-26 11:14AM EDT465.003.254.254.600.00-52454.26%
NFLX230616C004700002022-09-27 2:32PM EDT470.002.803.904.350.00-118754.00%
NFLX230616C004750002022-09-28 9:46AM EDT475.003.303.754.200.00-219954.13%
NFLX230616C004800002022-09-28 12:22PM EDT480.004.003.654.050.00-212754.33%
NFLX230616C004850002022-09-21 11:52AM EDT485.003.553.453.900.00-31254.34%
NFLX230616C004900002022-09-29 10:47AM EDT490.004.153.303.750.00-24654.41%
NFLX230616C004950002022-09-13 9:53AM EDT495.001.723.153.550.00-23654.37%
NFLX230616C005000002022-09-29 3:08PM EDT500.003.453.003.450.00-550954.48%
NFLX230616C005050002022-09-16 2:13PM EDT505.002.732.953.300.00-22354.65%
NFLX230616C005100002022-09-22 9:41AM EDT510.002.632.703.150.00-97854.44%
NFLX230616C005150002022-09-30 2:11PM EDT515.003.052.623.05+0.23+8.16%11054.61%
NFLX230616C005200002022-09-22 9:59AM EDT520.002.162.502.890.00-93654.57%
NFLX230616C005250002022-09-08 10:00AM EDT525.001.432.412.810.00-72054.72%
NFLX230616C005300002022-09-23 10:00AM EDT530.001.812.302.700.00-1854.76%
NFLX230616C005350002022-09-23 1:51PM EDT535.001.772.222.600.00-1754.86%
NFLX230616C005400002022-09-19 9:38AM EDT540.002.232.282.520.00-152255.27%
NFLX230616C005450002022-09-29 11:13AM EDT545.002.772.142.440.00-2755.26%
NFLX230616C005500002022-09-28 11:29AM EDT550.002.102.062.310.00-19355.24%
NFLX230616C005600002022-06-23 10:23AM EDT560.000.810.343.250.00-13954.25%
NFLX230616C005700002022-09-30 9:39AM EDT570.001.901.522.05-0.10-5.00%48455.04%
NFLX230616C005800002022-09-13 1:32PM EDT580.000.791.391.940.00-2955.23%
NFLX230616C005900002022-09-15 12:34PM EDT590.001.201.281.810.00-245955.35%
NFLX230616C006000002022-09-28 2:31PM EDT600.001.671.411.700.00-142656.19%
NFLX230616C006100002022-09-28 12:06PM EDT610.001.501.311.600.00-213856.36%
NFLX230616C006200002022-09-28 3:47PM EDT620.001.521.241.520.00-11056.63%
NFLX230616C006300002022-04-20 10:04AM EDT630.001.180.004.100.00--161.12%
NFLX230616C006400002022-04-19 2:39PM EDT640.005.500.003.700.00--160.83%
NFLX230616C006500002022-09-15 9:33AM EDT650.000.631.061.290.00-121157.37%
NFLX230616C006600002022-09-19 9:33AM EDT660.001.000.981.240.00-1257.57%
NFLX230616C006800002022-09-19 9:30AM EDT680.000.990.851.120.00-1257.89%
NFLX230616C007000002022-09-27 10:53AM EDT700.000.540.781.030.00-12758.45%
NFLX230616C007200002022-09-20 9:48AM EDT720.000.810.540.950.00-14358.11%
NFLX230616C007400002022-09-21 9:33AM EDT740.000.620.620.880.00-11759.30%
NFLX230616C007500002022-09-29 10:27AM EDT750.000.700.440.840.00-853258.67%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616P000050002022-09-30 3:53PM EDT5.000.030.000.05+0.01+50.00%546160.94%
NFLX230616P000250002022-09-23 1:06PM EDT25.000.140.040.210.00-2021106.45%
NFLX230616P000300002022-09-30 12:19PM EDT30.000.240.140.28-0.02-7.69%1052103.91%
NFLX230616P000350002022-09-19 9:43AM EDT35.000.260.150.380.00-502799.02%
NFLX230616P000400002022-09-09 12:28PM EDT40.000.360.260.490.00-1296.48%
NFLX230616P000500002022-09-22 12:06PM EDT50.000.520.550.790.00-127792.09%
NFLX230616P000600002022-09-30 12:20PM EDT60.001.030.921.17-0.13-11.21%165887.84%
NFLX230616P000700002022-09-30 10:33AM EDT70.001.501.391.65-0.05-3.23%17684.06%
NFLX230616P000800002022-09-28 3:27PM EDT80.001.881.982.250.00-428380.66%
NFLX230616P000900002022-09-30 9:38AM EDT90.002.882.682.97+0.44+18.03%221377.49%
NFLX230616P000950002022-09-30 9:35AM EDT95.003.253.053.45+0.40+14.04%24076.12%
NFLX230616P001000002022-09-29 2:27PM EDT100.003.773.503.800.00-545174.46%
NFLX230616P001050002022-09-28 3:20PM EDT105.003.744.054.300.00-434173.30%
NFLX230616P001100002022-09-28 11:24AM EDT110.004.454.554.800.00-546171.88%
NFLX230616P001150002022-09-29 11:19AM EDT115.005.125.155.400.00-2512270.74%
NFLX230616P001200002022-09-30 3:13PM EDT120.005.705.756.00-0.20-3.39%838069.46%
NFLX230616P001250002022-09-30 3:28PM EDT125.006.506.356.75-0.75-10.34%1212368.32%
NFLX230616P001300002022-09-29 3:47PM EDT130.007.227.157.450.00-3020067.29%
NFLX230616P001350002022-09-29 11:26AM EDT135.007.907.958.350.00-240466.41%
NFLX230616P001400002022-09-29 3:47PM EDT140.008.838.809.150.00-51,33265.33%
NFLX230616P001450002022-09-29 12:05PM EDT145.009.409.7010.150.00-1251364.44%
NFLX230616P001500002022-09-30 1:44PM EDT150.0010.4010.4011.00-0.10-0.95%31,64163.02%
NFLX230616P001550002022-09-29 11:12AM EDT155.0011.6511.8012.300.00-2535162.80%
NFLX230616P001600002022-09-30 10:34AM EDT160.0012.7512.9513.40+0.05+0.39%21,09761.92%
NFLX230616P001650002022-09-30 10:11AM EDT165.0014.5014.1514.65-0.60-3.97%331561.12%
NFLX230616P001700002022-09-30 10:50AM EDT170.0015.2015.5016.05+0.10+0.66%1077560.49%
NFLX230616P001750002022-09-29 11:12AM EDT175.0016.4516.9017.450.00-2551259.76%
NFLX230616P001800002022-09-30 10:31AM EDT180.0018.2518.4019.00-2.55-12.26%163259.13%
NFLX230616P001850002022-09-29 3:23PM EDT185.0020.0520.0020.650.00-1032758.55%
NFLX230616P001900002022-09-30 11:23AM EDT190.0020.4321.6522.20-1.37-6.28%3567457.79%
NFLX230616P001950002022-09-29 3:25PM EDT195.0023.4023.4024.000.00-431457.20%
NFLX230616P002000002022-09-30 3:38PM EDT200.0025.2525.3025.85-0.15-0.59%1091,42956.63%
NFLX230616P002100002022-09-30 3:12PM EDT210.0028.6029.2530.10+0.75+2.69%2024955.66%
NFLX230616P002200002022-09-30 1:14PM EDT220.0031.8233.6534.30-1.05-3.19%872354.49%
NFLX230616P002300002022-09-28 1:05PM EDT230.0036.1038.3039.200.00-250153.52%
NFLX230616P002400002022-09-30 3:40PM EDT240.0043.3143.4044.30-0.57-1.30%898652.52%
NFLX230616P002500002022-09-30 2:09PM EDT250.0047.2148.9050.15-0.59-1.23%378051.83%
NFLX230616P002600002022-09-30 12:07PM EDT260.0053.4554.7055.90-0.30-0.56%611350.85%
NFLX230616P002700002022-09-30 3:24PM EDT270.0059.9560.9562.30+1.95+3.36%48015650.14%
NFLX230616P002800002022-09-30 3:56PM EDT280.0067.7467.2568.55+4.59+7.27%18030749.80%
NFLX230616P002900002022-09-30 3:57PM EDT290.0074.8474.4575.40+5.02+7.19%21470848.98%
NFLX230616P003000002022-09-30 3:57PM EDT300.0081.6581.4582.80+0.75+0.93%20648748.52%
NFLX230616P003100002022-09-30 3:58PM EDT310.0089.3488.6090.20+3.84+4.49%5612847.68%
NFLX230616P003200002022-09-30 3:13PM EDT320.0095.0996.5097.95+4.79+5.30%9947746.97%
NFLX230616P003300002022-09-28 3:17PM EDT330.0097.80103.15106.950.00-197647.83%
NFLX230616P003400002022-09-30 11:56AM EDT340.00110.62111.50116.05+0.42+0.38%412648.66%
NFLX230616P003500002022-09-30 12:06PM EDT350.00119.51119.95122.95-0.87-0.72%435445.46%
NFLX230616P003600002022-09-30 1:14PM EDT360.00126.24128.65131.50-0.98-0.77%88144.64%
NFLX230616P003700002022-09-30 3:51PM EDT370.00139.50137.55140.15+3.65+2.69%1747343.62%
NFLX230616P003800002022-09-30 2:09PM EDT380.00144.97146.65150.25-3.24-2.19%36245.53%
NFLX230616P003900002022-09-30 3:56PM EDT390.00157.85156.90158.40+0.41+0.26%4419542.63%
NFLX230616P004000002022-09-30 3:57PM EDT400.00167.13165.05167.70+3.01+1.83%2858442.10%
NFLX230616P004100002022-09-30 3:57PM EDT410.00176.05174.25177.20+0.25+0.14%161541.90%
NFLX230616P004200002022-09-30 3:58PM EDT420.00186.10184.00186.75+0.61+0.33%2262241.60%
NFLX230616P004300002022-09-30 11:54AM EDT430.00191.96193.60196.80-12.25-6.00%222043.05%
NFLX230616P004400002022-09-30 11:56AM EDT440.00201.91203.25207.20-0.51-0.25%38845.75%
NFLX230616P004500002022-09-30 1:14PM EDT450.00209.56212.95216.25-10.94-4.96%8743.13%
NFLX230616P004550002022-09-30 3:10PM EDT455.00216.45217.85221.15-13.73-5.96%386443.21%
NFLX230616P004600002022-09-30 3:31PM EDT460.00223.02222.75225.85+3.77+1.72%774942.23%
NFLX230616P004650002022-09-30 2:31PM EDT465.00225.22227.65231.55-39.73-15.00%2046.13%
NFLX230616P004700002022-09-29 12:14PM EDT470.00227.71232.60236.500.00-151546.46%
NFLX230616P004750002022-07-19 2:53PM EDT475.00274.55226.90233.000.00-210.00%
NFLX230616P004800002022-09-29 12:14PM EDT480.00237.51242.45246.450.00-151547.30%
NFLX230616P004850002022-04-20 11:40AM EDT485.00261.77294.75303.500.00--0127.08%
NFLX230616P004900002022-08-25 10:08AM EDT490.00258.35262.00266.050.00-8069.17%
NFLX230616P004950002022-07-19 2:21PM EDT495.00295.22246.60253.350.00--00.00%
NFLX230616P005000002022-09-30 3:04PM EDT500.00260.84262.40266.40-0.06-0.02%2049.12%
NFLX230616P005050002022-09-22 3:42PM EDT505.00266.31267.40271.400.00-4049.62%
NFLX230616P005150002022-09-30 2:39PM EDT515.00274.73277.45281.40-3.69-1.33%150050.59%
NFLX230616P005200002022-09-30 3:11PM EDT520.00280.80282.40286.40-14.20-4.81%230051.06%
NFLX230616P005250002022-09-30 2:59PM EDT525.00285.82287.45290.90+0.82+0.29%108048.90%
NFLX230616P005300002022-09-30 2:59PM EDT530.00290.93292.40295.90-13.78-4.52%418049.35%
NFLX230616P005400002022-09-30 2:19PM EDT540.00299.69302.40306.45-8.81-2.86%216053.15%
NFLX230616P005500002022-09-30 3:31PM EDT550.00312.56312.40315.85-37.41-10.69%108050.79%
NFLX230616P005600002022-09-30 2:41PM EDT560.00319.97322.40326.45-3.81-1.18%184054.92%
NFLX230616P005700002022-08-25 10:07AM EDT570.00338.81341.95346.050.00-3077.96%
NFLX230616P005800002022-04-18 12:05AM EDT580.00235.65385.10394.450.00--0133.57%
NFLX230616P005900002022-09-12 9:53AM EDT590.00352.06352.40356.500.00-2057.68%
NFLX230616P006000002022-07-19 3:52PM EDT600.00399.21351.15359.500.00--00.00%
NFLX230616P006200002022-07-19 3:29PM EDT620.00420.27372.00380.000.00-2000.00%
NFLX230616P006300002022-07-19 3:45PM EDT630.00429.58381.25389.500.00-4000.00%
NFLX230616P006400002022-07-19 3:47PM EDT640.00439.72391.15399.400.00--00.00%
NFLX230616P006500002022-07-19 3:55PM EDT650.00449.20401.00409.000.00-100.00%
NFLX230616P007500002022-06-22 11:43AM EDT750.00570.45525.00534.500.00-20104.75%