NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230721C000500002023-03-09 2:00PM EDT50.00253.16288.40291.000.00-47480.00%
NFLX230721C000600002023-05-18 12:55PM EDT60.00311.85334.15337.450.00-1222227.64%
NFLX230721C000700002022-09-15 10:09AM EDT70.00171.41163.25166.750.00-25890.00%
NFLX230721C000800002022-11-14 2:15PM EDT80.00227.23239.30242.300.00-23770.00%
NFLX230721C000900002023-05-24 1:07PM EDT90.00270.60304.40307.700.00-152188.53%
NFLX230721C000950002022-10-19 10:25AM EDT95.00187.750.000.000.00-24800.00%
NFLX230721C001000002023-05-15 1:13PM EDT100.00238.75294.45297.750.00-1228177.05%
NFLX230721C001050002022-10-19 10:00AM EDT105.00176.800.000.000.00-482690.00%
NFLX230721C001100002023-02-10 12:11PM EDT110.00247.66183.35186.600.00-21820.00%
NFLX230721C001150002022-10-19 10:42AM EDT115.00170.550.000.000.00-842750.00%
NFLX230721C001200002023-05-15 10:52AM EDT120.00218.60274.65277.950.00-1278159.52%
NFLX230721C001250002022-10-20 9:39AM EDT125.00157.65168.35171.900.00-322480.00%
NFLX230721C001300002022-11-04 1:30PM EDT130.00137.15194.65198.950.00-121870.00%
NFLX230721C001350002022-11-04 1:30PM EDT135.00132.94190.00194.550.00-121410.00%
NFLX230721C001400002022-10-20 9:37AM EDT140.00146.85155.55158.600.00-54940.00%
NFLX230721C001450002023-02-21 1:18PM EDT145.00199.17174.40178.950.00-2640.00%
NFLX230721C001500002023-05-09 12:40PM EDT150.00185.84244.85248.200.00-158135.62%
NFLX230721C001550002022-12-15 3:37PM EDT155.00145.51181.95185.900.00-5740.00%
NFLX230721C001600002023-05-17 12:55PM EDT160.00182.30234.90238.300.00-172128.52%
NFLX230721C001650002022-10-20 9:38AM EDT165.00126.40133.55137.800.00-20300.00%
NFLX230721C001700002023-05-26 2:51PM EDT170.00213.25225.00228.400.00-614122.17%
NFLX230721C001750002023-03-10 4:02PM EDT175.00122.60165.70169.100.00-7380.00%
NFLX230721C001800002023-05-26 10:15AM EDT180.00185.49215.05218.500.00-1070115.70%
NFLX230721C001850002023-05-25 12:57PM EDT185.00182.41210.05213.550.00-1029112.40%
NFLX230721C001900002023-05-26 1:31PM EDT190.00190.65205.10208.600.00-681109.50%
NFLX230721C001950002023-05-26 12:17PM EDT195.00179.55200.10203.700.00-626106.64%
NFLX230721C002000002023-05-03 12:55PM EDT200.00125.56195.15198.800.00-154104.10%
NFLX230721C002100002023-05-16 9:50AM EDT210.00126.75185.20189.000.00-212598.83%
NFLX230721C002150002023-05-26 1:31PM EDT215.00165.95180.20184.100.00-61496.12%
NFLX230721C002200002023-05-25 3:40PM EDT220.00141.25175.25179.200.00-15293.68%
NFLX230721C002250002023-05-23 3:16PM EDT225.00133.38170.35174.150.00-1290.80%
NFLX230721C002300002023-05-19 2:57PM EDT230.00137.62165.30169.450.00-150088.82%
NFLX230721C002400002023-05-22 3:51PM EDT240.00125.60155.35159.350.00-119382.64%
NFLX230721C002450002023-05-22 1:01PM EDT245.00123.10150.40154.450.00-3580.33%
NFLX230721C002500002023-05-31 1:07PM EDT250.00145.20145.45149.55-2.95-1.99%558278.03%
NFLX230721C002600002023-05-30 3:45PM EDT260.00136.35136.40139.550.00-1695475.57%
NFLX230721C002650002023-05-26 10:08AM EDT265.00101.30130.80134.950.00-1772.12%
NFLX230721C002700002023-05-25 9:48AM EDT270.0095.63126.00129.150.00-11,32467.47%
NFLX230721C002750002023-05-26 3:55PM EDT275.00107.80121.00125.300.00-91768.21%
NFLX230721C002800002023-05-30 12:50PM EDT280.00115.21116.35120.500.00-871566.96%
NFLX230721C002850002023-05-24 9:38AM EDT285.0083.90111.65115.900.00-11265.95%
NFLX230721C002900002023-05-30 9:38AM EDT290.00115.91106.90111.050.00-147964.12%
NFLX230721C002950002023-05-26 10:57AM EDT295.0076.80102.50106.350.00-26663.32%
NFLX230721C003000002023-05-30 12:09PM EDT300.0099.5397.75102.000.00-1694662.35%
NFLX230721C003050002023-05-30 10:14AM EDT305.0091.8393.0597.10+1.19+1.31%13360.30%
NFLX230721C003100002023-05-31 2:16PM EDT310.0090.8589.3592.55+1.25+1.40%81,21560.58%
NFLX230721C003150002023-05-30 1:41PM EDT315.0083.1083.7088.00+0.97+1.18%25957.37%
NFLX230721C003200002023-05-31 3:50PM EDT320.0081.8081.3583.00+2.35+2.96%127,84758.66%
NFLX230721C003250002023-05-31 2:08PM EDT325.0076.4175.2578.35-4.44-5.49%532454.59%
NFLX230721C003300002023-05-31 10:42AM EDT330.0073.3571.7073.55+1.85+2.59%442,26854.02%
NFLX230721C003350002023-05-31 2:08PM EDT335.0067.9367.4570.05+1.16+1.74%4543854.02%
NFLX230721C003400002023-05-31 3:21PM EDT340.0064.2463.4566.00+0.69+1.09%22,56953.37%
NFLX230721C003450002023-05-31 2:41PM EDT345.0060.4058.9561.65+0.50+0.83%1423751.59%
NFLX230721C003500002023-05-31 3:59PM EDT350.0056.8055.8057.45+1.14+2.05%172,40451.38%
NFLX230721C003550002023-05-31 3:10PM EDT355.0051.9551.3554.65+1.19+2.34%1132151.03%
NFLX230721C003600002023-05-31 3:31PM EDT360.0049.6548.2050.80+0.65+1.33%211,58850.69%
NFLX230721C003650002023-05-30 3:44PM EDT365.0043.2044.7547.55-2.06-4.55%144550.41%
NFLX230721C003700002023-05-31 3:26PM EDT370.0041.9041.3544.05+0.24+0.58%192,11052.23%
NFLX230721C003750002023-05-31 3:46PM EDT375.0038.9638.1039.80+0.39+1.01%2632649.79%
NFLX230721C003800002023-05-31 3:28PM EDT380.0035.2135.8036.85+0.49+1.41%2001,05049.54%
NFLX230721C003850002023-05-31 3:48PM EDT385.0033.0033.0033.25+1.10+3.45%6134547.91%
NFLX230721C003900002023-05-31 3:59PM EDT390.0030.3530.1530.50+0.85+2.88%1501,55347.55%
NFLX230721C003950002023-05-31 3:54PM EDT395.0027.7027.5027.75+1.05+3.94%69574246.96%
NFLX230721C004000002023-05-31 3:55PM EDT400.0025.1025.0025.40+0.55+2.24%1814,25446.81%
NFLX230721C004050002023-05-31 3:50PM EDT405.0023.1022.7523.10+0.40+1.76%19280346.50%
NFLX230721C004100002023-05-31 3:50PM EDT410.0020.9520.6020.90+1.07+5.38%3664,49146.13%
NFLX230721C004150002023-05-31 3:54PM EDT415.0018.7018.5520.40+0.76+4.24%5545048.45%
NFLX230721C004200002023-05-31 3:51PM EDT420.0017.1416.7518.10+0.69+4.19%1302,15647.46%
NFLX230721C004250002023-05-31 3:51PM EDT425.0015.2015.0515.40+0.12+0.80%8926745.50%
NFLX230721C004300002023-05-31 3:58PM EDT430.0013.7013.5515.25+0.04+0.29%13895747.91%
NFLX230721C004350002023-05-31 3:32PM EDT435.0012.1512.1513.40-0.05-0.41%4726247.03%
NFLX230721C004400002023-05-31 3:57PM EDT440.0010.9010.9011.80+0.18+1.68%17289946.38%
NFLX230721C004450002023-05-31 3:50PM EDT445.009.959.7510.00+0.38+3.97%14911145.05%
NFLX230721C004500002023-05-31 3:57PM EDT450.008.808.759.00-0.04-0.45%5091,30545.11%
NFLX230721C004550002023-05-31 2:02PM EDT455.007.597.808.05-0.13-1.68%3611045.09%
NFLX230721C004600002023-05-31 3:48PM EDT460.007.026.957.20+0.12+1.74%681,21945.09%
NFLX230721C004650002023-05-31 3:56PM EDT465.006.276.206.95-0.06-0.95%9822246.39%
NFLX230721C004700002023-05-31 3:57PM EDT470.005.605.555.75-0.05-0.88%3154445.16%
NFLX230721C004750002023-05-31 3:31PM EDT475.004.854.955.15-0.15-3.00%1926945.25%
NFLX230721C004800002023-05-31 3:53PM EDT480.004.504.404.60-0.07-1.53%562,04145.32%
NFLX230721C004850002023-05-31 2:16PM EDT485.004.003.954.15+0.10+2.56%2727345.53%
NFLX230721C004900002023-05-31 3:03PM EDT490.003.433.503.70-0.07-2.00%6137945.60%
NFLX230721C004950002023-05-31 3:55PM EDT495.003.183.103.30-0.15-4.50%827345.68%
NFLX230721C005000002023-05-31 3:03PM EDT500.002.752.803.45-0.19-6.46%3281,71347.67%
NFLX230721C005050002023-05-31 12:06PM EDT505.002.462.492.62-0.15-5.75%82145.85%
NFLX230721C005100002023-05-31 3:56PM EDT510.002.282.222.44-0.05-2.15%4229346.41%
NFLX230721C005150002023-05-31 2:22PM EDT515.002.011.652.10-0.12-5.63%101546.14%
NFLX230721C005200002023-05-31 3:24PM EDT520.001.711.761.88-0.12-6.56%1130546.28%
NFLX230721C005300002023-05-31 3:24PM EDT530.001.361.391.49-0.16-10.53%810346.47%
NFLX230721C005400002023-05-31 3:31PM EDT540.001.111.101.19-0.08-6.72%1236746.74%
NFLX230721C005450002023-05-30 1:46PM EDT545.001.010.981.070.00-51846.92%
NFLX230721C005500002023-05-31 1:26PM EDT550.000.890.870.96+0.03+3.49%3327147.10%
NFLX230721C005550002023-05-30 3:53PM EDT555.000.850.780.860.00-1947.24%
NFLX230721C005600002023-05-31 1:26PM EDT560.000.670.690.77-0.35-34.31%59147.39%
NFLX230721C005700002023-05-31 1:26PM EDT570.000.540.550.630.00-124347.83%
NFLX230721C005800002023-05-31 1:26PM EDT580.000.440.430.51-0.06-12.00%359348.15%
NFLX230721C005900002023-05-31 3:42PM EDT590.000.360.340.42-0.14-28.00%213048.58%
NFLX230721C006000002023-05-31 3:54PM EDT600.000.330.270.34+0.03+10.00%683248.88%
NFLX230721C006100002023-05-30 1:33PM EDT610.000.220.210.300.00-67249.71%
NFLX230721C006200002023-05-30 3:20PM EDT620.000.200.070.350.00-4210652.30%
NFLX230721C006300002023-05-30 12:58PM EDT630.000.180.090.310.00-1231850.29%
NFLX230721C006400002023-05-31 9:30AM EDT640.000.290.040.29+0.13+81.25%1850.68%
NFLX230721C006500002023-05-31 3:59PM EDT650.000.260.030.26-0.02-7.14%13451.32%
NFLX230721C006600002023-05-31 11:29AM EDT660.000.140.020.24+0.03+27.27%540052.05%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230721P000500002023-05-19 2:01PM EDT50.000.010.000.010.00-1256159.38%
NFLX230721P000600002023-05-18 10:43AM EDT60.000.010.000.010.00-12204143.75%
NFLX230721P000700002023-05-18 10:49AM EDT70.000.010.000.01-0.01-50.00%111472131.25%
NFLX230721P000800002023-05-18 11:53AM EDT80.000.010.010.020.00-10132.81%
NFLX230721P000900002023-05-30 9:36AM EDT90.000.040.010.020.00-10642123.44%
NFLX230721P000950002023-04-12 10:27AM EDT95.000.010.000.130.00-2202134.77%
NFLX230721P001000002023-05-26 10:00AM EDT100.000.010.010.140.00-1417131.64%
NFLX230721P001050002023-05-31 10:25AM EDT105.000.010.010.130.00-1145126.37%
NFLX230721P001100002023-04-17 9:30AM EDT110.000.090.000.000.00-214350.00%
NFLX230721P001150002023-05-05 11:51AM EDT115.000.040.000.140.00-60127117.97%
NFLX230721P001200002023-05-05 9:30AM EDT120.000.030.000.130.00-61207113.28%
NFLX230721P001250002023-05-26 12:10PM EDT125.000.060.000.060.00-14819102.34%
NFLX230721P001300002023-05-30 10:40AM EDT130.000.070.000.140.00-1313106.64%
NFLX230721P001350002023-05-26 9:30AM EDT135.000.060.000.100.00-124499.80%
NFLX230721P001400002023-05-26 11:28AM EDT140.000.050.000.100.00-1010096.68%
NFLX230721P001450002023-05-30 3:29PM EDT145.000.040.000.150.00-519897.27%
NFLX230721P001500002023-05-31 1:54PM EDT150.000.060.020.15-0.04-40.00%354795.31%
NFLX230721P001550002023-05-19 9:30AM EDT155.000.840.000.160.00-1015991.60%
NFLX230721P001600002023-05-19 11:38AM EDT160.000.080.020.160.00-556689.84%
NFLX230721P001650002023-05-26 2:24PM EDT165.000.090.050.170.00-151088.67%
NFLX230721P001700002023-05-31 3:40PM EDT170.000.100.030.18-0.02-16.67%515185.45%
NFLX230721P001750002023-05-19 9:30AM EDT175.000.880.030.190.00-1036783.11%
NFLX230721P001800002023-05-31 3:41PM EDT180.000.070.030.20-0.02-22.22%191280.76%
NFLX230721P001850002023-05-26 3:50PM EDT185.000.210.040.200.00-21,26478.52%
NFLX230721P001900002023-05-26 12:54PM EDT190.000.100.050.210.00-31,18976.56%
NFLX230721P001950002023-05-31 10:47AM EDT195.000.110.060.21-0.03-21.43%261974.41%
NFLX230721P002000002023-05-31 3:39PM EDT200.000.150.140.16-0.02-11.76%2464,17772.75%
NFLX230721P002050002023-05-23 3:02PM EDT205.000.240.100.250.00-115771.58%
NFLX230721P002100002023-05-31 10:34AM EDT210.000.170.080.27+0.02+13.33%11,22369.14%
NFLX230721P002150002023-05-30 2:38PM EDT215.000.220.090.29+0.01+4.76%15867.48%
NFLX230721P002200002023-05-31 3:43PM EDT220.000.220.190.32-0.03-12.00%1067.53%
NFLX230721P002250002023-05-26 3:07PM EDT225.000.330.070.350.00-1315463.57%
NFLX230721P002300002023-05-31 9:30AM EDT230.000.280.250.39-0.05-15.15%21,10264.80%
NFLX230721P002350002023-05-30 12:31PM EDT235.000.330.150.43-0.07-17.50%1034061.62%
NFLX230721P002400002023-05-31 2:01PM EDT240.000.370.330.40-0.04-9.76%151,90561.28%
NFLX230721P002450002023-05-31 11:39AM EDT245.000.470.420.67-0.05-9.62%29362.57%
NFLX230721P002500002023-05-31 3:26PM EDT250.000.470.450.72-0.10-17.54%331,56260.89%
NFLX230721P002550002023-05-31 3:45PM EDT255.000.540.531.01-0.09-14.29%311261.23%
NFLX230721P002600002023-05-31 2:42PM EDT260.000.680.650.90-0.07-9.33%211,32958.94%
NFLX230721P002650002023-05-31 3:18PM EDT265.000.780.750.81-0.08-9.30%412456.67%
NFLX230721P002700002023-05-31 3:40PM EDT270.000.900.871.15-0.11-10.89%201,56556.91%
NFLX230721P002750002023-05-31 2:16PM EDT275.001.071.021.09-0.10-8.55%8055.01%
NFLX230721P002800002023-05-31 3:51PM EDT280.001.211.191.35-0.19-13.57%251,57454.59%
NFLX230721P002850002023-05-31 3:46PM EDT285.001.441.391.47-0.22-13.25%4053.50%
NFLX230721P002900002023-05-31 3:15PM EDT290.001.661.591.97-0.23-12.17%492,03053.56%
NFLX230721P002950002023-05-31 2:46PM EDT295.001.901.852.47-0.30-13.64%18053.44%
NFLX230721P003000002023-05-31 3:54PM EDT300.002.202.162.61-0.38-14.73%642,61752.20%
NFLX230721P003050002023-05-31 3:15PM EDT305.002.612.503.15-0.21-7.45%965951.87%
NFLX230721P003100002023-05-31 2:09PM EDT310.003.002.913.05-0.35-10.45%561,22850.04%
NFLX230721P003150002023-05-31 3:51PM EDT315.003.403.353.50-0.50-12.82%3558949.66%
NFLX230721P003200002023-05-31 3:53PM EDT320.003.993.904.05-0.51-11.33%1028,41749.15%
NFLX230721P003250002023-05-31 3:45PM EDT325.004.654.454.65-0.50-9.71%62048.56%
NFLX230721P003300002023-05-31 3:45PM EDT330.005.274.205.80-0.48-8.35%681,82749.43%
NFLX230721P003350002023-05-31 3:57PM EDT335.006.055.906.45-0.50-7.63%36048.46%
NFLX230721P003400002023-05-31 3:54PM EDT340.006.866.757.45-0.79-10.33%1831,58348.24%
NFLX230721P003450002023-05-31 2:52PM EDT345.007.927.658.50-0.83-9.49%5872447.86%
NFLX230721P003500002023-05-31 3:59PM EDT350.008.808.708.95-0.95-9.74%2431,10845.86%
NFLX230721P003550002023-05-31 3:46PM EDT355.0010.029.9010.10-0.93-8.49%5871945.30%
NFLX230721P003600002023-05-31 3:09PM EDT360.0011.4911.1511.95-0.96-7.71%9872045.97%
NFLX230721P003650002023-05-31 2:53PM EDT365.0012.9012.6012.85-1.10-7.86%3145344.40%
NFLX230721P003700002023-05-31 3:41PM EDT370.0014.4013.3015.20-1.30-8.28%5760945.44%
NFLX230721P003750002023-05-31 3:54PM EDT375.0016.0014.8517.00-1.34-7.73%4227445.11%
NFLX230721P003800002023-05-31 3:20PM EDT380.0017.9517.6518.90-1.31-6.80%19954044.70%
NFLX230721P003850002023-05-31 3:01PM EDT385.0020.2019.7020.00-1.10-5.16%4427442.65%
NFLX230721P003900002023-05-31 3:54PM EDT390.0022.1021.0022.15-1.40-5.96%17160242.20%
NFLX230721P003950002023-05-31 3:51PM EDT395.0024.1524.1524.50-2.05-7.82%85041.82%
NFLX230721P004000002023-05-31 3:54PM EDT400.0027.0026.7027.00-1.70-5.92%20489641.44%
NFLX230721P004050002023-05-31 3:46PM EDT405.0029.7429.3529.65-1.31-4.22%6067841.03%
NFLX230721P004100002023-05-31 3:54PM EDT410.0032.5032.2032.50-1.25-3.70%13040.70%
NFLX230721P004150002023-05-30 12:18PM EDT415.0037.2534.5036.750.00-9110742.54%
NFLX230721P004200002023-05-31 11:42AM EDT420.0039.9037.1040.00+3.85+10.68%486242.41%
NFLX230721P004250002023-05-31 10:45AM EDT425.0044.3040.4543.25-0.28-0.63%205842.04%
NFLX230721P004300002023-05-31 3:57PM EDT430.0045.3043.3047.25-2.82-5.86%1432142.80%
NFLX230721P004400002023-05-31 1:14PM EDT440.0054.0851.6554.20+1.18+2.23%20841.66%
NFLX230721P004500002023-05-25 9:30AM EDT450.0090.7558.8062.250.00-5541.79%
NFLX230721P004600002023-05-26 2:18PM EDT460.0080.2566.9070.550.00-9541.64%
NFLX230721P004700002023-05-31 3:34PM EDT470.0078.0075.5579.10-72.09-48.03%2041.23%
NFLX230721P004750002023-05-30 9:43AM EDT475.0084.1579.8584.600.00-1144.36%
NFLX230721P004800002023-05-12 11:19AM EDT480.00138.5085.2087.900.00-1040.62%
NFLX230721P004850002023-05-01 2:43PM EDT485.00161.5490.0092.700.00--041.41%
NFLX230721P004900002023-05-30 3:24PM EDT490.0097.5493.6098.050.00-33844.17%
NFLX230721P004950002023-05-04 3:52PM EDT495.00173.8398.75102.650.00-1044.14%
NFLX230721P005000002023-05-23 3:13PM EDT500.00143.45103.55107.550.00-1045.15%
NFLX230721P005050002023-05-23 10:42AM EDT505.00143.65108.70112.400.00--045.92%
NFLX230721P005100002023-05-08 11:07AM EDT510.00179.83113.05117.100.00-6045.95%
NFLX230721P005150002023-05-25 12:24PM EDT515.00149.55117.80121.800.00--045.83%
NFLX230721P005200002023-03-23 3:58PM EDT520.00199.37190.65193.300.00-10179.31%
NFLX230721P005300002023-05-01 12:40PM EDT530.00207.64133.05136.200.00-10046.16%
NFLX230721P005400002023-04-12 2:40PM EDT540.00206.41198.85201.300.00-40166.41%
NFLX230721P005500002023-03-28 3:42PM EDT550.00227.50222.70225.350.00-30193.89%
NFLX230721P005600002023-04-17 12:42PM EDT560.00230.95219.00220.850.00-60173.12%
NFLX230721P005700002023-05-30 1:47PM EDT570.00179.50173.05176.000.00-1053.42%
NFLX230721P005800002023-03-08 1:36PM EDT580.00270.95239.55242.100.00-20181.24%
NFLX230721P005900002023-03-07 11:00AM EDT590.00280.33249.55252.100.00-60184.38%
NFLX230721P006000002023-04-11 3:48PM EDT600.00261.79253.65256.550.00-40177.35%
NFLX230721P006100002022-12-09 3:38PM EDT610.00285.73292.60296.800.00--0231.47%
NFLX230721P006200002023-04-11 2:59PM EDT620.00280.43273.65276.500.00-110183.11%
NFLX230721P006300002023-05-26 9:40AM EDT630.00268.15233.05236.000.00-1064.75%
NFLX230721P006500002023-05-23 10:06AM EDT650.00288.75253.05255.950.00-1067.74%
NFLX230721P006600002023-04-04 2:54PM EDT660.00314.24338.10340.500.00-10236.23%