NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230915C000100002023-04-21 1:09PM EDT10.00315.48353.60358.100.00-110.00%
NFLX230915C000300002023-04-21 1:09PM EDT30.00296.03333.95338.750.00-110.00%
NFLX230915C000600002023-05-24 10:51AM EDT60.00305.400.000.000.00--00.00%
NFLX230915C000700002023-03-14 10:21AM EDT70.00225.46275.20277.800.00--10.00%
NFLX230915C001000002023-05-04 1:50PM EDT100.00224.56300.20303.600.00-22152.71%
NFLX230915C001300002023-05-26 1:18PM EDT130.00251.950.000.000.00-200.00%
NFLX230915C001400002023-02-28 11:07AM EDT140.00191.22200.50204.400.00-230.00%
NFLX230915C001500002023-05-30 9:43AM EDT150.00246.500.000.000.00-100.00%
NFLX230915C001550002023-05-26 1:18PM EDT155.00227.450.000.000.00-100.00%
NFLX230915C001600002023-03-01 11:05AM EDT160.00167.55187.85192.100.00-2140.00%
NFLX230915C001650002023-05-24 9:39AM EDT165.00199.600.000.000.00-100.00%
NFLX230915C001700002023-03-14 2:08PM EDT170.00129.80179.05182.400.00-250.00%
NFLX230915C001750002023-05-19 3:49PM EDT175.00193.820.000.000.00-100.00%
NFLX230915C001800002023-05-30 10:06AM EDT180.00211.750.000.000.00-200.00%
NFLX230915C001850002023-03-23 9:48AM EDT185.00136.44146.55149.400.00-290.00%
NFLX230915C001900002023-06-01 3:50PM EDT190.00215.400.000.000.00-100.00%
NFLX230915C001950002023-05-18 3:37PM EDT195.00181.050.000.000.00-100.00%
NFLX230915C002000002023-05-05 9:53AM EDT200.00128.66201.55205.850.00-23491.00%
NFLX230915C002100002023-04-28 12:44PM EDT210.00123.92172.05173.800.00-3600.00%
NFLX230915C002150002023-03-22 10:15AM EDT215.00100.10112.95114.400.00-270.00%
NFLX230915C002200002023-06-02 10:39AM EDT220.00183.400.000.000.00-100.00%
NFLX230915C002250002023-05-19 1:04PM EDT225.00145.710.000.000.00-100.00%
NFLX230915C002300002023-05-18 10:21AM EDT230.00143.250.000.000.00-100.00%
NFLX230915C002350002023-05-16 9:57AM EDT235.00106.290.000.000.00-1800.00%
NFLX230915C002400002023-05-31 9:47AM EDT240.00160.000.000.000.00-1000.00%
NFLX230915C002450002023-04-11 9:56AM EDT245.00111.72105.20109.750.00-5540.00%
NFLX230915C002500002023-06-01 11:44AM EDT250.00157.000.000.000.00-100.00%
NFLX230915C002550002023-05-10 9:39AM EDT255.0090.700.000.000.00-100.00%
NFLX230915C002600002023-06-05 12:48PM EDT260.00156.330.000.000.00-400.00%
NFLX230915C002650002023-05-30 2:33PM EDT265.00134.450.000.000.00-1500.00%
NFLX230915C002700002023-06-01 3:41PM EDT270.00139.600.000.000.00-100.00%
NFLX230915C002750002023-05-22 1:14PM EDT275.0099.200.000.000.00-100.00%
NFLX230915C002800002023-06-05 10:19AM EDT280.00135.000.000.000.00-100.00%
NFLX230915C002850002023-05-26 3:05PM EDT285.00105.900.000.000.00-100.00%
NFLX230915C002900002023-06-06 12:42PM EDT290.00115.320.000.000.00-100.00%
NFLX230915C002950002023-06-05 10:44AM EDT295.00122.420.000.000.00-100.00%
NFLX230915C003000002023-06-06 1:04PM EDT300.00105.360.000.000.00-200.00%
NFLX230915C003050002023-05-26 3:54PM EDT305.0085.800.000.000.00-100.00%
NFLX230915C003100002023-06-06 9:57AM EDT310.00101.700.000.000.00-100.00%
NFLX230915C003150002023-05-26 2:56PM EDT315.0080.850.000.000.00-100.00%
NFLX230915C003200002023-06-05 12:52PM EDT320.00102.820.000.000.00-100.00%
NFLX230915C003250002023-05-30 10:06AM EDT325.0078.650.000.000.00-100.00%
NFLX230915C003300002023-06-06 3:12PM EDT330.0082.020.000.000.00-300.00%
NFLX230915C003350002023-06-06 12:32PM EDT335.0077.300.000.000.00-300.00%
NFLX230915C003400002023-06-05 3:36PM EDT340.0078.400.000.000.00-200.00%
NFLX230915C003450002023-06-05 1:35PM EDT345.0080.350.000.000.00-6000.00%
NFLX230915C003500002023-06-05 11:17AM EDT350.0077.200.000.000.00-1100.00%
NFLX230915C003550002023-06-06 11:53AM EDT355.0063.200.000.000.00-4400.00%
NFLX230915C003600002023-06-06 2:51PM EDT360.0058.750.000.000.00-2600.00%
NFLX230915C003650002023-06-05 12:29PM EDT365.0064.500.000.000.00-1200.00%
NFLX230915C003700002023-06-06 1:57PM EDT370.0051.410.000.000.00-2800.00%
NFLX230915C003750002023-06-06 12:08PM EDT375.0049.050.000.000.00-3900.00%
NFLX230915C003800002023-06-06 12:12PM EDT380.0046.000.000.000.00-400.00%
NFLX230915C003850002023-06-06 3:33PM EDT385.0042.350.000.000.00-600.00%
NFLX230915C003900002023-06-06 3:31PM EDT390.0039.750.000.000.00-2300.00%
NFLX230915C003950002023-06-06 3:23PM EDT395.0037.250.000.000.00-2000.00%
NFLX230915C004000002023-06-06 3:59PM EDT400.0034.650.000.000.00-5000.10%
NFLX230915C004050002023-06-06 2:50PM EDT405.0031.480.000.000.00-9800.78%
NFLX230915C004100002023-06-06 3:31PM EDT410.0029.370.000.000.00-1301.56%
NFLX230915C004150002023-06-06 11:19AM EDT415.0028.350.000.000.00-401.56%
NFLX230915C004200002023-06-06 1:08PM EDT420.0024.450.000.000.00-1501.56%
NFLX230915C004250002023-06-06 11:19AM EDT425.0024.200.000.000.00-403.13%
NFLX230915C004300002023-06-06 12:15PM EDT430.0021.600.000.000.00-2803.13%
NFLX230915C004400002023-06-06 10:02AM EDT440.0019.600.000.000.00-403.13%
NFLX230915C004500002023-06-06 12:25PM EDT450.0015.300.000.000.00-806.25%
NFLX230915C004550002023-06-06 11:36AM EDT455.0014.500.000.000.00-806.25%
NFLX230915C004600002023-06-06 11:48AM EDT460.0013.250.000.000.00-2006.25%
NFLX230915C004650002023-06-06 11:08AM EDT465.0012.550.000.000.00-306.25%
NFLX230915C004700002023-06-06 1:34PM EDT470.0010.230.000.000.00-1206.25%
NFLX230915C004750002023-06-06 10:12AM EDT475.0011.110.000.000.00-406.25%
NFLX230915C004800002023-06-05 11:52AM EDT480.0012.650.000.000.00-106.25%
NFLX230915C004850002023-06-06 9:38AM EDT485.009.020.000.000.00-206.25%
NFLX230915C004900002023-06-06 2:40PM EDT490.007.200.000.000.00-606.25%
NFLX230915C004950002023-06-06 12:27PM EDT495.006.800.000.000.00-606.25%
NFLX230915C005000002023-06-06 12:02PM EDT500.006.350.000.000.00-606.25%
NFLX230915C005050002023-05-31 9:52AM EDT505.006.500.000.000.00-106.25%
NFLX230915C005100002023-06-06 12:01PM EDT510.005.250.000.000.00-2012.50%
NFLX230915C005200002023-06-06 9:50AM EDT520.004.750.000.000.00-3012.50%
NFLX230915C005300002023-06-05 10:06AM EDT530.004.900.000.000.00-2012.50%
NFLX230915C005400002023-06-06 3:33PM EDT540.002.900.000.000.00-1012.50%
NFLX230915C005500002023-06-05 3:54PM EDT550.003.150.000.000.00-402012.50%
NFLX230915C005600002023-06-05 2:45PM EDT560.002.710.000.000.00-14012.50%
NFLX230915C005700002023-06-02 12:38PM EDT570.002.450.000.000.00-1012.50%
NFLX230915C005800002023-06-06 9:42AM EDT580.001.730.000.000.00-4012.50%
NFLX230915C005900002023-06-06 9:30AM EDT590.001.610.000.000.00-2012.50%
NFLX230915C006000002023-06-06 12:10PM EDT600.001.070.000.000.00-95012.50%
NFLX230915C006100002023-06-05 1:24PM EDT610.001.380.000.000.00-8012.50%
NFLX230915C006200002023-06-05 3:59PM EDT620.000.950.000.000.00-9012.50%
NFLX230915C006300002023-06-06 1:54PM EDT630.000.580.000.000.00-11012.50%
NFLX230915C006400002023-06-05 9:48AM EDT640.000.690.000.000.00-4012.50%
NFLX230915C006500002023-06-01 3:12PM EDT650.000.830.000.000.00-10012.50%
NFLX230915C006600002023-06-05 3:57PM EDT660.000.480.000.000.00-2012.50%
NFLX230915C006800002023-06-06 12:45PM EDT680.000.250.000.000.00-28025.00%
NFLX230915C007000002023-06-06 1:23PM EDT700.000.170.000.000.00-12025.00%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230915P000050002023-05-19 2:02PM EDT5.000.010.000.000.00-1050.00%
NFLX230915P000100002023-06-02 11:04AM EDT10.000.010.000.000.00-2050.00%
NFLX230915P000300002023-03-22 10:51AM EDT30.000.030.000.030.00--5153.13%
NFLX230915P000500002023-03-30 3:52PM EDT50.000.010.000.200.00-116145.12%
NFLX230915P000600002023-06-06 3:29PM EDT60.000.040.000.000.00-4050.00%
NFLX230915P000700002023-06-02 10:57AM EDT70.000.020.000.000.00-10050.00%
NFLX230915P000800002023-05-24 9:30AM EDT80.000.020.000.000.00-10050.00%
NFLX230915P000900002023-04-24 12:21PM EDT90.000.040.000.150.00-719101.17%
NFLX230915P001000002023-06-02 9:48AM EDT100.000.030.000.000.00-4050.00%
NFLX230915P001100002023-06-02 10:30AM EDT110.000.070.000.000.00-2050.00%
NFLX230915P001200002023-06-02 10:26AM EDT120.000.050.000.000.00-1050.00%
NFLX230915P001300002023-05-19 3:23PM EDT130.000.110.000.000.00-4050.00%
NFLX230915P001400002023-06-05 3:34PM EDT140.000.030.000.000.00-9050.00%
NFLX230915P001450002023-05-04 11:42AM EDT145.000.370.030.330.00-130076.47%
NFLX230915P001500002023-06-02 2:18PM EDT150.000.100.000.000.00-1025.00%
NFLX230915P001550002023-06-02 9:49AM EDT155.000.120.000.000.00-1025.00%
NFLX230915P001600002023-06-05 1:20PM EDT160.000.100.000.000.00-10025.00%
NFLX230915P001650002023-05-31 3:31PM EDT165.000.160.000.000.00-2025.00%
NFLX230915P001700002023-05-31 12:04PM EDT170.000.190.000.000.00-1025.00%
NFLX230915P001750002023-06-02 10:30AM EDT175.000.190.000.000.00-1025.00%
NFLX230915P001800002023-05-30 10:42AM EDT180.000.270.000.000.00-1025.00%
NFLX230915P001850002023-06-06 3:38PM EDT185.000.170.000.000.00-1025.00%
NFLX230915P001900002023-05-24 3:05PM EDT190.000.530.000.000.00-1025.00%
NFLX230915P001950002023-06-06 3:38PM EDT195.000.240.000.000.00-1025.00%
NFLX230915P002000002023-06-06 9:44AM EDT200.000.270.000.000.00-1025.00%
NFLX230915P002100002023-05-30 3:10PM EDT210.000.610.000.000.00-14025.00%
NFLX230915P002150002023-06-05 1:28PM EDT215.000.370.000.000.00-1025.00%
NFLX230915P002200002023-06-06 10:26AM EDT220.000.500.000.000.00-5025.00%
NFLX230915P002250002023-06-05 12:36PM EDT225.000.510.000.000.00-3025.00%
NFLX230915P002300002023-06-05 3:10PM EDT230.000.670.000.000.00-7025.00%
NFLX230915P002350002023-06-05 10:23AM EDT235.000.730.000.000.00-4025.00%
NFLX230915P002400002023-06-06 1:44PM EDT240.000.790.000.000.00-2025.00%
NFLX230915P002450002023-06-05 3:38PM EDT245.000.920.000.000.00-11012.50%
NFLX230915P002500002023-06-06 1:01PM EDT250.001.080.000.000.00-4012.50%
NFLX230915P002550002023-06-01 1:38PM EDT255.001.620.000.000.00-1012.50%
NFLX230915P002600002023-06-06 1:22PM EDT260.001.400.000.000.00-1012.50%
NFLX230915P002650002023-06-06 3:58PM EDT265.001.550.000.000.00-1012.50%
NFLX230915P002700002023-06-06 3:33PM EDT270.001.800.000.000.00-3012.50%
NFLX230915P002750002023-06-06 3:58PM EDT275.001.990.000.000.00-1012.50%
NFLX230915P002800002023-06-05 1:50PM EDT280.002.240.000.000.00-5012.50%
NFLX230915P002850002023-06-06 10:55AM EDT285.002.660.000.000.00-2012.50%
NFLX230915P002900002023-06-06 2:52PM EDT290.002.950.000.000.00-6012.50%
NFLX230915P002950002023-06-06 11:40AM EDT295.003.450.000.000.00-1012.50%
NFLX230915P003000002023-06-06 3:46PM EDT300.003.800.000.000.00-34012.50%
NFLX230915P003050002023-06-06 3:52PM EDT305.004.350.000.000.00-4012.50%
NFLX230915P003100002023-06-06 2:52PM EDT310.004.760.000.000.00-2012.50%
NFLX230915P003150002023-06-06 3:15PM EDT315.005.400.000.000.00-7012.50%
NFLX230915P003200002023-06-06 2:34PM EDT320.006.050.000.000.00-1506.25%
NFLX230915P003250002023-06-06 3:13PM EDT325.006.750.000.000.00-7506.25%
NFLX230915P003300002023-06-06 12:39PM EDT330.007.750.000.000.00-4106.25%
NFLX230915P003350002023-06-06 12:36PM EDT335.008.510.000.000.00-206.25%
NFLX230915P003400002023-06-06 3:23PM EDT340.009.490.000.000.00-17206.25%
NFLX230915P003450002023-06-06 3:36PM EDT345.0010.600.000.000.00-206.25%
NFLX230915P003500002023-06-06 3:42PM EDT350.0011.800.000.000.00-2806.25%
NFLX230915P003550002023-06-06 12:08PM EDT355.0013.000.000.000.00-2106.25%
NFLX230915P003600002023-06-06 3:47PM EDT360.0014.400.000.000.00-21603.13%
NFLX230915P003650002023-06-06 3:23PM EDT365.0015.650.000.000.00-103.13%
NFLX230915P003700002023-06-06 12:41PM EDT370.0017.700.000.000.00-503.13%
NFLX230915P003750002023-06-06 3:52PM EDT375.0019.250.000.000.00-2403.13%
NFLX230915P003800002023-06-06 3:40PM EDT380.0021.250.000.000.00-13701.56%
NFLX230915P003850002023-06-06 1:50PM EDT385.0022.890.000.000.00-13101.56%
NFLX230915P003900002023-06-06 11:25AM EDT390.0025.100.000.000.00-700.78%
NFLX230915P003950002023-06-06 3:06PM EDT395.0027.200.000.000.00-400.39%
NFLX230915P004000002023-06-06 11:44AM EDT400.0029.750.000.000.00-400.00%
NFLX230915P004050002023-06-06 1:55PM EDT405.0032.230.000.000.00-2600.00%
NFLX230915P004100002023-06-06 2:36PM EDT410.0035.050.000.000.00-2000.00%
NFLX230915P004150002023-06-06 3:12PM EDT415.0037.460.000.000.00-5400.00%
NFLX230915P004200002023-06-06 12:21PM EDT420.0040.450.000.000.00-5800.00%
NFLX230915P004250002023-06-06 11:27AM EDT425.0043.000.000.000.00-400.00%
NFLX230915P004300002023-06-06 12:21PM EDT430.0046.650.000.000.00-4700.00%
NFLX230915P004400002023-06-05 11:26AM EDT440.0048.000.000.000.00-600.00%
NFLX230915P004500002023-06-06 2:17PM EDT450.0061.100.000.000.00-200.00%
NFLX230915P004550002023-06-05 12:09PM EDT455.0057.660.000.000.00-200.00%
NFLX230915P004600002023-04-19 3:06PM EDT460.00139.1595.2096.650.00-97067.93%
NFLX230915P004650002023-04-11 10:46AM EDT465.00127.40118.70121.650.00-1092.87%
NFLX230915P004700002023-06-05 12:10PM EDT470.0068.150.000.000.00-200.00%
NFLX230915P004750002023-04-06 11:23AM EDT475.00139.81151.45153.150.00-20122.68%
NFLX230915P004800002023-05-04 11:17AM EDT480.00159.7583.5586.350.00-4033.06%
NFLX230915P004850002023-02-02 11:49AM EDT485.00122.45167.95171.350.00-20134.71%
NFLX230915P004900002023-05-02 10:53AM EDT490.00172.9492.9594.400.00-2031.24%
NFLX230915P004950002023-05-17 2:51PM EDT495.00154.400.000.000.00-100.00%
NFLX230915P005000002023-05-31 3:58PM EDT500.00107.000.000.000.00-200.00%
NFLX230915P005100002023-03-02 2:20PM EDT510.00198.79162.75167.000.00-20106.63%
NFLX230915P005200002023-04-11 11:58AM EDT520.00178.85173.65176.550.00-20109.72%
NFLX230915P005300002023-05-01 3:27PM EDT530.00207.27134.15136.350.00-10043.97%
NFLX230915P005400002023-05-17 12:05PM EDT540.00201.190.000.000.00-200.00%
NFLX230915P005500002023-06-05 12:09PM EDT550.00139.660.000.000.00-1200.00%
NFLX230915P005600002023-03-29 2:06PM EDT560.00230.59228.70231.550.00-20138.19%
NFLX230915P005700002023-03-31 12:32PM EDT570.00227.70238.65241.550.00-10140.57%
NFLX230915P005800002023-04-13 1:01PM EDT580.00235.38238.75241.300.00-20130.73%
NFLX230915P005900002023-06-05 12:10PM EDT590.00178.390.000.000.00-200.00%
NFLX230915P006000002023-05-25 9:31AM EDT600.00241.950.000.000.00-1000.00%
NFLX230915P006100002023-04-06 3:53PM EDT610.00271.34286.35288.150.00-10158.12%
NFLX230915P006200002023-04-06 3:53PM EDT620.00281.31295.95298.500.00-10160.19%
NFLX230915P006300002023-02-28 4:47PM EDT630.00308.07289.05292.850.00-880142.53%
NFLX230915P006400002023-02-28 4:51PM EDT640.00317.70299.20302.800.00--0144.56%
NFLX230915P006500002023-03-01 12:29PM EDT650.00330.34302.35306.650.00-40138.42%
NFLX230915P006600002023-01-20 4:54PM EDT660.00317.45310.45314.450.00-40137.71%
NFLX230915P006800002023-02-28 4:55PM EDT680.00357.24339.00343.100.00--0152.05%
NFLX230915P007000002023-02-28 4:49PM EDT700.00377.99359.15363.050.00-20155.58%