Singapore markets close in 7 hours 57 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
353.11-7.66 (-2.12%)
At close: 04:00PM EST
354.40 +1.29 (+0.37%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230721C000500002022-11-01 2:17PM EST50.00239.48266.30270.800.00-27470.00%
NFLX230721C000600002022-09-13 1:57PM EST60.00164.55173.15176.950.00-382210.00%
NFLX230721C000700002022-09-15 9:09AM EST70.00171.41163.25166.750.00-25890.00%
NFLX230721C000800002022-11-14 1:15PM EST80.00227.23239.30242.300.00-23770.00%
NFLX230721C000900002022-10-19 9:08AM EST90.00190.000.000.000.00-20520.00%
NFLX230721C000950002022-10-19 9:25AM EST95.00187.750.000.000.00-24800.00%
NFLX230721C001000002022-11-01 2:17PM EST100.00192.88218.60224.100.00-22270.00%
NFLX230721C001050002022-10-19 9:00AM EST105.00176.800.000.000.00-482690.00%
NFLX230721C001100002022-10-19 9:42AM EST110.00175.050.000.000.00-421820.00%
NFLX230721C001150002022-10-19 9:42AM EST115.00170.550.000.000.00-842750.00%
NFLX230721C001200002022-10-21 1:59PM EST120.00177.50172.95176.300.00-12800.00%
NFLX230721C001250002022-10-20 8:39AM EST125.00157.65168.35171.900.00-322480.00%
NFLX230721C001300002022-11-04 12:30PM EST130.00137.15194.65198.950.00-121870.00%
NFLX230721C001350002022-11-04 12:30PM EST135.00132.94190.00194.550.00-121410.00%
NFLX230721C001400002022-10-20 8:37AM EST140.00146.85155.55158.600.00-54940.00%
NFLX230721C001450002022-10-19 9:19AM EST145.00144.550.000.000.00-2650.00%
NFLX230721C001500002022-10-24 11:20AM EST150.00147.11148.45153.500.00-1580.00%
NFLX230721C001550002022-12-15 2:37PM EST155.00145.51181.95185.900.00-5740.00%
NFLX230721C001600002022-11-14 1:15PM EST160.00154.73164.15169.050.00-2720.00%
NFLX230721C001650002022-10-20 8:38AM EST165.00126.40133.55137.800.00-20300.00%
NFLX230721C001700002022-12-30 11:36AM EST170.00133.05194.35197.950.00-28103.10%
NFLX230721C001750002022-10-24 1:31PM EST175.00125.60127.40132.600.00-4380.00%
NFLX230721C001800002022-11-17 3:59PM EST180.00129.51122.80126.000.00-1710.00%
NFLX230721C001850002022-12-13 11:51AM EST185.00153.02152.40157.150.00-2310.00%
NFLX230721C001900002023-01-20 10:28AM EST190.00154.80167.65171.800.00-18573.00%
NFLX230721C001950002022-12-23 2:36PM EST195.00114.20153.35157.000.00-4220.00%
NFLX230721C002000002023-01-26 3:03PM EST200.00172.20158.25162.850.00-14870.45%
NFLX230721C002100002023-01-20 10:41AM EST210.00135.67149.10153.700.00-111467.84%
NFLX230721C002200002023-01-17 3:59PM EST220.00118.21140.45144.600.00-23865.77%
NFLX230721C002300002023-01-30 2:17PM EST230.00135.16131.60135.10-9.64-6.66%146562.88%
NFLX230721C002400002023-01-30 11:17AM EST240.00128.08123.05126.50-8.40-6.15%219361.12%
NFLX230721C002500002023-01-27 3:14PM EST250.00125.05114.50117.750.00-1162658.99%
NFLX230721C002600002023-01-30 3:07PM EST260.00108.19106.65109.70-8.32-7.14%9896157.86%
NFLX230721C002700002023-01-30 3:00PM EST270.00100.4598.95100.55-7.22-6.71%111,32855.68%
NFLX230721C002800002023-01-30 1:26PM EST280.0094.7591.0592.95-4.20-4.24%1249254.30%
NFLX230721C002900002023-01-30 1:32PM EST290.0086.0483.0585.65-4.93-5.42%233252.77%
NFLX230721C003000002023-01-30 11:11AM EST300.0079.6875.2078.20-6.52-7.56%586950.99%
NFLX230721C003100002023-01-30 3:07PM EST310.0070.3869.3570.90-7.56-9.70%111,11050.25%
NFLX230721C003200002023-01-27 3:55PM EST320.0069.7663.0563.900.00-187,29849.57%
NFLX230721C003300002023-01-30 12:53PM EST330.0059.4055.8557.70-3.79-6.00%951,32748.56%
NFLX230721C003400002023-01-30 11:42AM EST340.0053.5550.5051.85-4.49-7.74%356247.61%
NFLX230721C003500002023-01-30 1:26PM EST350.0047.9645.3046.70-3.94-7.59%1431247.07%
NFLX230721C003600002023-01-30 3:58PM EST360.0040.3039.8041.35-6.45-13.80%15284045.97%
NFLX230721C003700002023-01-27 11:35AM EST370.0042.5634.9536.150.00-555644.70%
NFLX230721C003800002023-01-30 11:39AM EST380.0033.5031.0531.85-3.50-9.46%530444.01%
NFLX230721C003900002023-01-30 3:18PM EST390.0027.8527.1528.25-4.30-13.37%4095743.70%
NFLX230721C004000002023-01-30 2:49PM EST400.0024.8223.3524.45-3.68-12.91%317,07242.85%
NFLX230721C004100002023-01-30 3:21PM EST410.0021.1520.2521.35-4.40-17.22%2556,20142.40%
NFLX230721C004200002023-01-30 1:43PM EST420.0019.0517.4018.65-3.15-14.19%281,96442.08%
NFLX230721C004300002023-01-30 2:49PM EST430.0016.1514.8016.10-3.13-16.23%555641.62%
NFLX230721C004400002023-01-30 9:30AM EST440.0014.8013.1514.00-1.76-10.63%368341.39%
NFLX230721C004500002023-01-30 1:05PM EST450.0012.5011.2511.80-1.75-12.28%1065840.71%
NFLX230721C004600002023-01-27 2:52PM EST460.0012.559.5510.300.00-10488740.68%
NFLX230721C004700002023-01-30 3:22PM EST470.008.608.208.55-2.23-20.59%51057439.99%
NFLX230721C004800002023-01-30 1:21PM EST480.007.756.957.50-1.60-17.11%1142,93540.10%
NFLX230721C004900002023-01-30 12:25PM EST490.006.856.006.25-1.00-12.74%111039.62%
NFLX230721C005000002023-01-30 11:28AM EST500.005.855.155.35-0.94-13.84%5670939.50%
NFLX230721C005100002023-01-30 11:52AM EST510.004.954.354.55-0.80-13.91%216739.35%
NFLX230721C005200002023-01-30 3:44PM EST520.004.003.703.90-1.00-20.00%2124639.30%
NFLX230721C005300002023-01-27 2:25PM EST530.004.203.153.300.00-17939.14%
NFLX230721C005400002023-01-30 10:46AM EST540.002.912.582.83-0.79-21.35%2040139.13%
NFLX230721C005500002023-01-30 1:01PM EST550.002.582.202.42-1.17-31.20%2226639.10%
NFLX230721C005600002023-01-26 1:50PM EST560.003.051.862.070.00-15239.08%
NFLX230721C005700002023-01-30 12:41PM EST570.001.931.591.77-0.49-20.25%1319339.07%
NFLX230721C005800002023-01-30 9:50AM EST580.001.901.231.54-0.01-0.52%86339.18%
NFLX230721C005900002023-01-27 2:55PM EST590.001.761.221.330.00-97439.23%
NFLX230721C006000002023-01-30 10:54AM EST600.001.210.981.15-0.33-21.43%1017039.31%
NFLX230721C006100002023-01-30 9:39AM EST610.001.190.831.00-0.11-8.46%38139.40%
NFLX230721C006200002023-01-26 12:00PM EST620.001.140.710.880.00-65939.56%
NFLX230721C006300002023-01-23 3:06PM EST630.001.210.650.770.00-1127339.69%
NFLX230721C006400002023-01-30 11:14AM EST640.000.760.420.69-0.11-12.64%1839.94%
NFLX230721C006500002023-01-26 12:31PM EST650.000.770.490.600.00-181940.02%
NFLX230721C006600002023-01-26 12:19PM EST660.000.670.430.610.00-2740.92%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230721P000500002023-01-17 9:30AM EST50.000.120.000.050.00-219192.97%
NFLX230721P000600002022-12-27 11:31AM EST60.000.270.000.340.00-2126101.56%
NFLX230721P000700002023-01-04 2:32PM EST70.000.280.000.190.00-5539887.21%
NFLX230721P000800002023-01-26 10:33AM EST80.000.050.000.180.00-313379.69%
NFLX230721P000900002023-01-27 12:51PM EST90.000.050.020.120.00-439271.68%
NFLX230721P000950002023-01-27 1:55PM EST95.000.070.030.140.00-2019970.31%
NFLX230721P001000002023-01-30 11:36AM EST100.000.100.000.16-0.01-9.09%140567.19%
NFLX230721P001050002023-01-27 1:19PM EST105.000.120.020.250.00-4414168.36%
NFLX230721P001100002023-01-27 1:13PM EST110.000.160.090.300.00-414268.56%
NFLX230721P001150002023-01-30 3:38PM EST115.000.250.030.32+0.09+56.25%19165.23%
NFLX230721P001200002022-12-28 10:42AM EST120.002.430.140.390.00-117766.11%
NFLX230721P001250002023-01-24 11:30AM EST125.000.300.120.430.00-278964.01%
NFLX230721P001300002023-01-25 12:43PM EST130.000.330.160.470.00-322162.79%
NFLX230721P001350002023-01-30 11:58AM EST135.000.410.350.54+0.01+2.50%1017463.43%
NFLX230721P001400002023-01-26 11:06AM EST140.000.470.300.610.00-45861.38%
NFLX230721P001450002023-01-25 9:36AM EST145.000.650.390.630.00-218360.16%
NFLX230721P001500002023-01-27 3:38PM EST150.000.640.480.730.00-344859.52%
NFLX230721P001550002023-01-26 2:58PM EST155.000.730.740.830.00-415359.74%
NFLX230721P001600002023-01-27 3:37PM EST160.000.820.870.950.00-448759.03%
NFLX230721P001650002023-01-30 10:19AM EST165.001.031.001.10+0.01+0.98%140758.33%
NFLX230721P001700002023-01-25 3:00PM EST170.001.151.161.240.00-2010357.57%
NFLX230721P001750002023-01-26 2:53PM EST175.001.271.331.420.00-636856.90%
NFLX230721P001800002023-01-27 1:52PM EST180.001.421.501.610.00-4075356.14%
NFLX230721P001850002023-01-23 2:38PM EST185.002.001.731.820.00-321,20055.53%
NFLX230721P001900002023-01-30 12:29PM EST190.001.931.942.06+0.08+4.32%196954.82%
NFLX230721P001950002023-01-30 9:46AM EST195.002.152.202.32+0.05+2.38%166054.19%
NFLX230721P002000002023-01-30 12:02PM EST200.002.452.482.87+0.08+3.38%64,40654.16%
NFLX230721P002100002023-01-30 10:22AM EST210.003.133.103.25+0.13+4.33%51,23452.25%
NFLX230721P002200002023-01-30 2:57PM EST220.003.953.754.00+0.35+9.72%353950.81%
NFLX230721P002300002023-01-30 12:16PM EST230.004.654.604.90+0.22+4.97%61,03749.98%
NFLX230721P002400002023-01-30 3:52PM EST240.005.865.706.00+0.50+9.33%32,11448.88%
NFLX230721P002500002023-01-30 10:31AM EST250.006.976.857.25+0.52+8.06%2267047.74%
NFLX230721P002600002023-01-30 11:41AM EST260.008.288.308.70+0.51+6.56%221146.62%
NFLX230721P002700002023-01-30 2:26PM EST270.0010.0510.1010.40+0.83+9.00%1785745.58%
NFLX230721P002800002023-01-30 3:52PM EST280.0012.1411.8512.30+1.14+10.36%684744.49%
NFLX230721P002900002023-01-30 12:02PM EST290.0013.7013.8514.55+0.63+4.82%4489743.54%
NFLX230721P003000002023-01-30 1:18PM EST300.0016.0216.5017.10+0.77+5.05%1431,18342.61%
NFLX230721P003100002023-01-30 2:47PM EST310.0019.7519.4519.95+1.90+10.64%1171841.66%
NFLX230721P003200002023-01-30 3:30PM EST320.0022.9522.6023.20+1.85+8.77%297,65040.80%
NFLX230721P003300002023-01-30 10:25AM EST330.0025.8126.1526.90+1.97+8.26%201,32840.05%
NFLX230721P003400002023-01-30 12:08PM EST340.0029.1530.1530.80+1.30+4.67%2834539.10%
NFLX230721P003500002023-01-30 12:26PM EST350.0033.7134.5535.25+2.27+7.22%646838.33%
NFLX230721P003600002023-01-30 2:32PM EST360.0039.2538.8040.75+3.10+8.58%3721438.22%
NFLX230721P003700002023-01-30 3:32PM EST370.0044.8444.4545.35+4.00+9.79%10615736.76%
NFLX230721P003800002023-01-30 3:39PM EST380.0050.2249.9051.00+4.33+9.44%1039135.95%
NFLX230721P003900002023-01-27 3:11PM EST390.0051.5255.9557.250.00-3034335.34%
NFLX230721P004000002023-01-30 2:48PM EST400.0063.1062.7063.75+5.23+9.04%8470234.55%
NFLX230721P004100002023-01-30 3:35PM EST410.0069.7069.3571.15+4.40+6.74%211,13834.35%
NFLX230721P004200002023-01-30 10:05AM EST420.0073.5176.7078.45+2.41+3.39%665633.62%
NFLX230721P004300002023-01-26 3:41PM EST430.0077.3083.9586.100.00-512032.85%
NFLX230721P004400002023-01-30 3:32PM EST440.0092.5491.8094.25+7.92+9.36%314432.32%
NFLX230721P004500002023-01-30 3:39PM EST450.00100.6199.55103.10+8.19+8.86%615532.48%
NFLX230721P004600002023-01-30 9:53AM EST460.00104.00108.05111.50+1.48+1.44%219631.47%
NFLX230721P004700002023-01-25 10:45AM EST470.00113.31116.80120.600.00-237831.33%
NFLX230721P004800002023-01-17 12:30PM EST480.00156.85126.05129.850.00-41131.18%
NFLX230721P004900002023-01-17 12:32PM EST490.00166.63135.80139.250.00-964731.07%
NFLX230721P005000002023-01-27 10:29AM EST500.00137.73145.80149.100.00-12532.04%
NFLX230721P005100002023-01-27 10:30AM EST510.00147.07155.65158.600.00-4131.73%
NFLX230721P005200002022-12-14 11:16AM EST520.00197.35185.65189.350.00-2165.71%
NFLX230721P005300002023-01-11 1:47PM EST530.00204.97175.50178.250.00-9032.86%
NFLX230721P005400002022-12-16 9:30AM EST540.00251.00205.35209.400.00-1168.96%
NFLX230721P005500002023-01-17 12:30PM EST550.00224.76195.35198.400.00-4035.84%
NFLX230721P005600002023-01-17 11:06AM EST560.00233.66205.25208.450.00-2037.20%
NFLX230721P005700002023-01-17 12:32PM EST570.00245.03215.20218.500.00--038.52%
NFLX230721P005800002023-01-11 12:33PM EST580.00256.84225.10228.600.00-3040.03%
NFLX230721P005900002023-01-11 1:47PM EST590.00264.19235.05238.650.00-6041.31%
NFLX230721P006000002022-12-09 2:32PM EST600.00276.80282.40286.500.00--098.93%
NFLX230721P006100002022-12-09 2:38PM EST610.00285.73292.60296.800.00--0100.69%
NFLX230721P006200002023-01-26 2:06PM EST620.00254.27264.80268.900.00--045.44%
NFLX230721P006300002023-01-26 10:54AM EST630.00264.58274.75278.800.00--046.01%
NFLX230721P006500002023-01-26 1:40PM EST650.00285.57294.60298.800.00--047.94%
NFLX230721P006600002023-01-26 2:05PM EST660.00294.26304.50308.800.00--048.87%