Singapore markets open in 3 hours 27 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
353.32 +0.21 (+0.06%)
After hours: 04:31PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230915C000100002023-01-27 12:13PM EST10.00353.58341.70346.050.00-11230.86%
NFLX230915C000300002023-01-27 12:13PM EST30.00334.18322.30326.650.00-11166.26%
NFLX230915C001400002023-01-04 11:21AM EST140.00175.00216.55220.500.00-1284.31%
NFLX230915C001500002023-01-17 10:21AM EST150.00185.85206.90211.200.00--580.67%
NFLX230915C001550002023-01-11 9:34AM EST155.00178.00202.25206.600.00-3179.26%
NFLX230915C001600002023-01-17 1:00PM EST160.00175.50197.60202.000.00-11577.84%
NFLX230915C001700002022-12-30 10:59AM EST170.00134.40196.25199.900.00-4393.76%
NFLX230915C001800002023-01-19 2:07PM EST180.00152.49179.35183.000.00-2371.75%
NFLX230915C001850002022-12-27 3:49PM EST185.00118.50186.45190.300.00-2495.61%
NFLX230915C001900002023-01-20 10:28AM EST190.00157.45169.95174.500.00-11069.59%
NFLX230915C001950002023-01-17 2:33PM EST195.00145.32165.65169.400.00-6367.95%
NFLX230915C002000002023-01-13 1:30PM EST200.00147.55161.15165.400.00-1967.32%
NFLX230915C002100002023-01-25 1:14PM EST210.00164.07152.40156.600.00-1465.29%
NFLX230915C002150002023-01-30 12:59PM EST215.00152.50147.95151.70-8.50-5.28%2263.68%
NFLX230915C002200002023-01-27 2:31PM EST220.00153.15143.65147.450.00-42362.81%
NFLX230915C002250002023-01-30 12:27PM EST225.00144.05139.35142.75-4.71-3.17%2361.51%
NFLX230915C002300002023-01-30 2:17PM EST230.00138.29135.05139.00-7.73-5.29%13961.00%
NFLX230915C002350002023-01-30 12:27PM EST235.00135.32130.55134.50-7.10-4.99%2459.64%
NFLX230915C002400002023-01-27 11:52AM EST240.00137.89126.70130.250.00-24658.99%
NFLX230915C002450002023-01-27 11:53AM EST245.00133.90122.65125.850.00-2158.02%
NFLX230915C002500002023-01-23 9:53AM EST250.00119.00119.15121.750.00-717557.63%
NFLX230915C002550002023-01-24 2:19PM EST255.00126.78114.90117.000.00--1856.18%
NFLX230915C002600002023-01-27 11:13AM EST260.00120.55110.50113.650.00-28155.59%
NFLX230915C002650002023-01-26 11:24AM EST265.00117.02107.05109.700.00--355.16%
NFLX230915C002700002023-01-30 3:39PM EST270.00104.93103.10106.05-8.78-7.72%215154.53%
NFLX230915C002750002023-01-30 12:59PM EST275.00102.9799.20102.15-7.84-7.08%21153.73%
NFLX230915C002800002023-01-30 12:27PM EST280.0099.4695.7097.45-4.21-4.06%224652.64%
NFLX230915C002850002023-01-30 12:43PM EST285.0095.6191.9593.40-5.76-5.68%69151.75%
NFLX230915C002900002023-01-30 1:46PM EST290.0091.0088.1590.40-7.11-7.25%14010951.39%
NFLX230915C002950002023-01-30 12:05PM EST295.0088.7184.8086.80-5.66-6.00%22450.88%
NFLX230915C003000002023-01-30 12:30PM EST300.0085.1681.2083.50-4.68-5.21%230450.33%
NFLX230915C003050002023-01-27 10:37AM EST305.0086.2677.9079.550.00-45350.41%
NFLX230915C003100002023-01-30 2:59PM EST310.0076.5074.5077.15-6.63-7.98%954250.82%
NFLX230915C003150002023-01-27 12:55PM EST315.0080.0771.1573.500.00-626049.86%
NFLX230915C003200002023-01-30 10:27AM EST320.0070.0068.4070.75-6.40-8.38%523149.76%
NFLX230915C003250002023-01-27 1:24PM EST325.0072.9064.8566.950.00-181948.55%
NFLX230915C003300002023-01-30 11:47AM EST330.0065.4562.1063.50-4.40-6.30%422547.65%
NFLX230915C003350002023-01-30 3:31PM EST335.0060.7059.2561.65-6.07-9.09%92848.21%
NFLX230915C003400002023-01-30 3:32PM EST340.0057.9056.5058.75-5.93-9.29%846347.70%
NFLX230915C003450002023-01-30 12:17PM EST345.0057.0253.5055.05-3.91-6.42%21646.39%
NFLX230915C003500002023-01-30 12:20PM EST350.0054.0851.3553.05-3.15-5.50%1114646.60%
NFLX230915C003550002023-01-30 3:42PM EST355.0050.0048.5549.60-4.63-8.48%152045.41%
NFLX230915C003600002023-01-30 3:32PM EST360.0047.1646.0547.30-5.87-11.07%414545.21%
NFLX230915C003650002023-01-30 11:06AM EST365.0046.3943.7044.60-4.23-8.36%53544.58%
NFLX230915C003700002023-01-27 2:15PM EST370.0047.2841.1542.150.00-118644.11%
NFLX230915C003750002023-01-30 11:41AM EST375.0041.4039.2540.45-5.75-12.20%12144.25%
NFLX230915C003800002023-01-30 3:31PM EST380.0038.0736.8037.85-4.93-11.47%1430543.52%
NFLX230915C003850002023-01-30 3:32PM EST385.0036.0535.0035.70-4.93-12.03%108243.13%
NFLX230915C003900002023-01-30 12:17PM EST390.0035.5933.1034.15-3.15-8.13%298843.22%
NFLX230915C003950002023-01-30 12:20PM EST395.0033.4431.2532.35-3.31-9.01%101343.02%
NFLX230915C004000002023-01-30 3:16PM EST400.0030.1829.2030.10-4.49-12.95%795642.34%
NFLX230915C004050002023-01-30 10:48AM EST405.0028.9527.5028.35-3.42-10.57%2513042.06%
NFLX230915C004100002023-01-30 11:44AM EST410.0028.0526.0526.65-3.19-10.21%434241.76%
NFLX230915C004150002023-01-30 10:48AM EST415.0025.6524.4025.50-3.52-12.07%18641.91%
NFLX230915C004200002023-01-30 11:45AM EST420.0024.8023.1023.65-2.78-10.08%323841.34%
NFLX230915C004250002023-01-30 1:46PM EST425.0022.9521.5022.30-2.85-11.05%1519141.19%
NFLX230915C004300002023-01-30 10:28AM EST430.0021.3120.3520.90-3.09-12.66%213340.93%
NFLX230915C004400002023-01-30 3:01PM EST440.0018.6617.7518.40-2.61-12.27%61,23140.52%
NFLX230915C004500002023-01-30 3:35PM EST450.0016.3215.7516.45-2.94-15.26%14088040.46%
NFLX230915C004550002023-01-30 10:49AM EST455.0015.6014.6015.15-2.40-13.33%915540.00%
NFLX230915C004600002023-01-30 1:19PM EST460.0015.1013.6514.25-1.45-8.76%7177339.91%
NFLX230915C004650002023-01-30 10:49AM EST465.0013.7512.9513.40-2.20-13.79%124439.83%
NFLX230915C004700002023-01-30 11:03AM EST470.0013.2012.1012.55-2.22-14.40%5740439.69%
NFLX230915C004750002023-01-30 9:50AM EST475.0013.3511.3011.90-0.65-4.64%538039.75%
NFLX230915C004800002023-01-30 10:28AM EST480.0011.0510.6010.95-2.18-16.48%136839.39%
NFLX230915C004850002023-01-27 3:22PM EST485.0012.319.9010.250.00-2311439.28%
NFLX230915C004900002023-01-30 3:13PM EST490.009.609.309.60-2.12-18.09%107239.19%
NFLX230915C004950002023-01-30 9:50AM EST495.0010.308.659.00-0.71-6.45%51239.12%
NFLX230915C005000002023-01-27 1:02PM EST500.0010.208.108.400.00-127839.01%
NFLX230915C005050002023-01-25 2:13PM EST505.0010.547.557.850.00--1038.91%
NFLX230915C005100002023-01-25 2:12PM EST510.009.847.057.350.00-27838.85%
NFLX230915C005200002023-01-30 3:14PM EST520.006.356.156.40-2.35-27.01%614838.66%
NFLX230915C005300002023-01-27 3:58PM EST530.006.765.405.600.00-207138.55%
NFLX230915C005400002023-01-30 3:19PM EST540.004.894.704.90-1.21-19.84%2810538.46%
NFLX230915C005500002023-01-30 11:10AM EST550.004.654.104.30-2.05-30.60%218338.41%
NFLX230915C005600002023-01-27 3:50PM EST560.004.603.503.800.00-715738.42%
NFLX230915C005700002023-01-27 11:21AM EST570.004.103.153.350.00-211138.42%
NFLX230915C005800002023-01-30 3:39PM EST580.002.912.722.91-1.29-30.71%17738.31%
NFLX230915C005900002023-01-30 1:48PM EST590.002.652.412.59-1.17-30.63%121138.39%
NFLX230915C006000002023-01-30 1:27PM EST600.002.352.092.26-0.42-15.16%232738.32%
NFLX230915C006100002023-01-26 11:57AM EST610.002.581.852.000.00-607738.36%
NFLX230915C006200002023-01-30 12:07PM EST620.001.901.621.77-0.42-18.10%44438.40%
NFLX230915C006300002023-01-30 3:43PM EST630.001.571.401.57-0.42-21.11%1220638.45%
NFLX230915C006400002023-01-25 10:11AM EST640.001.801.231.390.00-1238.48%
NFLX230915C006500002023-01-30 12:43PM EST650.001.291.081.24-0.46-26.29%1338.56%
NFLX230915C006600002023-01-27 3:38PM EST660.001.360.941.100.00-15238.61%
NFLX230915C006800002023-01-27 2:31PM EST680.001.040.720.880.00-1838.78%
NFLX230915C007000002023-01-30 9:34AM EST700.000.850.440.70-0.07-7.61%1538.90%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230915P000100002023-01-26 1:17PM EST10.000.020.000.060.00--20153.13%
NFLX230915P000900002023-01-26 10:13AM EST90.000.150.060.200.00--266.21%
NFLX230915P001300002023-01-27 3:20PM EST130.000.540.550.650.00-202059.45%
NFLX230915P001400002023-01-23 3:45PM EST140.000.990.800.850.00-1224858.08%
NFLX230915P001450002023-01-23 9:30AM EST145.001.430.880.980.00-128957.13%
NFLX230915P001500002023-01-30 2:15PM EST150.001.070.941.21-0.14-11.57%210356.47%
NFLX230915P001550002023-01-27 3:49PM EST155.001.161.181.270.00-222555.73%
NFLX230915P001600002023-01-25 10:21AM EST160.001.581.351.450.00-26655.08%
NFLX230915P001650002023-01-25 3:34PM EST165.001.451.541.640.00-15611454.41%
NFLX230915P001700002023-01-30 11:58AM EST170.001.731.741.86+0.08+4.85%812853.76%
NFLX230915P001750002023-01-27 10:10AM EST175.001.851.972.100.00-228553.14%
NFLX230915P001800002023-01-30 2:26PM EST180.002.292.232.36+0.23+11.17%930952.55%
NFLX230915P001850002023-01-30 3:20PM EST185.002.612.502.64-0.14-5.09%921351.93%
NFLX230915P001900002023-01-30 3:20PM EST190.002.922.793.05+0.30+11.45%197951.51%
NFLX230915P001950002023-01-30 3:38PM EST195.003.253.103.300.00-1224550.72%
NFLX230915P002000002023-01-30 3:59PM EST200.003.503.453.65+0.25+7.69%769650.11%
NFLX230915P002100002023-01-30 2:06PM EST210.004.304.254.45+0.30+7.50%639949.24%
NFLX230915P002150002023-01-27 10:05AM EST215.004.404.704.900.00-141448.65%
NFLX230915P002200002023-01-30 3:20PM EST220.005.355.205.40+0.60+12.63%639148.11%
NFLX230915P002250002023-01-30 1:38PM EST225.005.685.705.95+0.38+7.17%15947.61%
NFLX230915P002300002023-01-27 3:53PM EST230.005.906.256.500.00-1747447.02%
NFLX230915P002350002023-01-30 10:41AM EST235.006.956.907.15+0.60+9.45%52746.56%
NFLX230915P002400002023-01-30 11:29AM EST240.007.407.507.80+0.40+5.71%11,05046.02%
NFLX230915P002450002023-01-27 9:58AM EST245.007.558.208.500.00-2545.49%
NFLX230915P002500002023-01-30 2:57PM EST250.009.108.809.25+0.70+8.33%1226044.98%
NFLX230915P002550002023-01-27 10:26AM EST255.009.109.7510.100.00-214344.55%
NFLX230915P002600002023-01-30 10:57AM EST260.0010.2510.5510.95+0.35+3.54%161,16044.03%
NFLX230915P002650002023-01-30 10:47AM EST265.0011.6511.4011.90+1.15+10.95%76243.59%
NFLX230915P002700002023-01-30 1:06PM EST270.0012.4112.4012.90+0.86+7.45%642043.14%
NFLX230915P002750002023-01-30 3:54PM EST275.0013.7513.4513.95+1.25+10.00%331842.68%
NFLX230915P002800002023-01-30 1:43PM EST280.0014.6414.5515.05+1.19+8.85%533142.21%
NFLX230915P002850002023-01-30 12:07PM EST285.0015.3515.7016.25+0.69+4.71%32441.78%
NFLX230915P002900002023-01-30 1:06PM EST290.0016.8517.0017.50+1.52+9.92%3658741.34%
NFLX230915P002950002023-01-30 10:41AM EST295.0018.5518.2518.85+1.70+10.09%66440.93%
NFLX230915P003000002023-01-30 3:14PM EST300.0020.0019.8520.50+1.54+8.34%41164440.78%
NFLX230915P003050002023-01-27 12:12PM EST305.0019.5521.3022.050.00-33940.42%
NFLX230915P003100002023-01-30 12:53PM EST310.0022.4522.8023.60+1.35+6.40%374539.99%
NFLX230915P003150002023-01-30 11:00AM EST315.0023.7524.5024.95+0.91+3.98%36239.27%
NFLX230915P003200002023-01-30 10:40AM EST320.0026.0426.1026.70+1.99+8.27%544238.89%
NFLX230915P003250002023-01-30 3:36PM EST325.0028.0527.8028.85+2.20+8.51%96738.82%
NFLX230915P003300002023-01-30 1:44PM EST330.0029.5029.8530.80+1.95+7.08%26556438.47%
NFLX230915P003350002023-01-30 10:21AM EST335.0031.0031.6532.40+1.55+5.26%14437.70%
NFLX230915P003400002023-01-30 11:04AM EST340.0033.4033.9534.50+2.40+7.74%3338737.33%
NFLX230915P003450002023-01-27 10:54AM EST345.0033.1836.1536.700.00-42936.98%
NFLX230915P003500002023-01-30 3:32PM EST350.0038.5038.4039.00+2.50+6.94%632736.63%
NFLX230915P003550002023-01-30 12:47PM EST355.0039.9740.5041.35+2.60+6.96%34336.24%
NFLX230915P003600002023-01-30 12:47PM EST360.0042.3742.9043.80+2.72+6.86%326335.87%
NFLX230915P003650002023-01-30 12:44PM EST365.0044.8045.4546.40+2.38+5.61%131835.54%
NFLX230915P003700002023-01-30 12:26PM EST370.0047.3548.1049.05+2.50+5.57%1535835.18%
NFLX230915P003750002023-01-30 2:48PM EST375.0051.3051.0551.80+3.85+8.11%179134.82%
NFLX230915P003800002023-01-30 1:56PM EST380.0053.3053.8554.65+3.15+6.28%228334.47%
NFLX230915P003850002023-01-30 12:07PM EST385.0055.2056.8057.60+3.18+6.11%2611934.12%
NFLX230915P003900002023-01-30 12:10PM EST390.0058.3459.8060.95+3.49+6.36%919934.06%
NFLX230915P003950002023-01-30 1:26PM EST395.0061.3362.4064.25+3.74+6.49%73333.87%
NFLX230915P004000002023-01-30 1:09PM EST400.0064.9865.9567.35+3.53+5.74%1346033.41%
NFLX230915P004050002023-01-30 10:48AM EST405.0069.3569.6070.70+4.74+7.34%424833.09%
NFLX230915P004100002023-01-27 11:21AM EST410.0067.2172.6574.200.00-220232.84%
NFLX230915P004150002023-01-30 10:15AM EST415.0073.2576.0577.55+3.43+4.91%85732.36%
NFLX230915P004200002023-01-30 10:02AM EST420.0076.0179.8081.20+2.62+3.57%531032.08%
NFLX230915P004250002023-01-30 10:28AM EST425.0082.1383.8085.00+3.72+4.74%976131.88%
NFLX230915P004300002023-01-30 12:07PM EST430.0084.8886.9088.70+4.10+5.08%828731.48%
NFLX230915P004400002023-01-30 12:10PM EST440.0092.6994.6596.40+4.01+4.52%8237030.74%
NFLX230915P004500002023-01-30 3:35PM EST450.00103.05102.90104.35+7.50+7.85%834329.90%
NFLX230915P004550002023-01-30 1:26PM EST455.00104.70107.00108.55+4.14+4.12%41029.63%
NFLX230915P004600002023-01-25 2:12PM EST460.00105.22111.20112.600.00-410729.04%
NFLX230915P004650002023-01-25 12:38PM EST465.00109.93115.05117.900.00--130.28%
NFLX230915P004700002023-01-27 2:37PM EST470.00112.98120.05121.850.00-228629.38%
NFLX230915P004750002023-01-26 2:57PM EST475.00115.07123.30126.400.00--429.34%
NFLX230915P004800002023-01-25 3:11PM EST480.00117.66128.00130.850.00-210929.05%
NFLX230915P004850002023-01-25 3:12PM EST485.00122.13132.40135.600.00--129.25%
NFLX230915P004900002023-01-26 2:18PM EST490.00128.03136.95139.900.00-414128.46%
NFLX230915P005000002023-01-20 3:57PM EST500.00158.80146.35149.650.00-2616929.15%
NFLX230915P005100002023-01-20 10:15AM EST510.00173.11156.30159.450.00-25629.88%
NFLX230915P005200002023-01-26 3:54PM EST520.00156.03165.60169.000.00-441129.84%
NFLX230915P005300002023-01-27 10:32AM EST530.00166.92175.25178.900.00-11230.65%
NFLX230915P005400002022-12-30 12:34PM EST540.00248.10177.70180.750.00-400.00%
NFLX230915P005500002023-01-26 3:54PM EST550.00185.16194.85198.850.00-32032.62%
NFLX230915P005600002023-01-26 11:08AM EST560.00196.50204.75208.950.00-5033.95%
NFLX230915P005700002023-01-26 1:59PM EST570.00204.14214.65219.050.00-10235.26%
NFLX230915P005800002023-01-25 1:35PM EST580.00217.58224.55228.750.00-1135.25%
NFLX230915P005900002023-01-11 2:52PM EST590.00262.97234.55239.250.00-11037.81%
NFLX230915P006000002023-01-24 11:09AM EST600.00236.00244.55249.350.00-30039.06%
NFLX230915P006100002022-12-07 12:19PM EST610.00302.06292.35296.500.00--087.00%
NFLX230915P006200002022-12-07 12:22PM EST620.00312.99301.70306.550.00--087.95%
NFLX230915P006300002022-12-06 12:18PM EST630.00324.81317.80322.600.00--095.14%
NFLX230915P006500002023-01-20 3:57PM EST650.00307.87294.45298.950.00-24042.13%
NFLX230915P006600002023-01-20 3:54PM EST660.00317.45304.45308.800.00-4042.38%