Singapore markets closed
Straits Times Index
3,205.14 +16.64 (+0.52%) Nikkei
28,804.85 +96.27 (+0.34%) Hang Seng
26,126.93 +109.40 (+0.42%) FTSE 100
7,204.55 +14.25 (+0.20%) BTC-USD
60,402.64 -1,167.26 (-1.90%) CMC Crypto 200
1,453.34 -49.69 (-3.31%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
664.78+11.62 (+1.78%)
At close: 4:00PM EDT
665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240119C00200000 | 2021-10-05 2:13PM EDT | 200.00 | 447.27 | 470.10 | 478.40 | 0.00 | - | - | 2 | 55.49% |
| NFLX240119C00240000 | 2021-10-18 2:26AM EDT | 240.00 | 404.80 | 433.05 | 441.50 | 0.00 | - | - | 40 | 51.21% |
| NFLX240119C00270000 | 2021-10-21 1:22PM EDT | 270.00 | 393.75 | 405.50 | 414.50 | 0.00 | - | 5 | 3 | 52.40% |
| NFLX240119C00280000 | 2021-10-05 2:17PM EDT | 280.00 | 370.02 | 396.50 | 405.50 | 0.00 | - | 1 | 3 | 51.38% |
| NFLX240119C00290000 | 2021-10-04 3:21PM EDT | 290.00 | 330.15 | 387.50 | 396.50 | 0.00 | - | - | 1 | 50.36% |
| NFLX240119C00300000 | 2021-10-12 12:58PM EDT | 300.00 | 351.51 | 378.50 | 388.00 | 0.00 | - | 1 | 4 | 49.71% |
| NFLX240119C00310000 | 2021-10-18 2:26AM EDT | 310.00 | 343.23 | 370.00 | 379.00 | 0.00 | - | - | 1 | 48.70% |
| NFLX240119C00320000 | 2021-10-07 9:39AM EDT | 320.00 | 345.45 | 361.50 | 370.50 | 0.00 | - | 5 | 10 | 48.02% |
| NFLX240119C00330000 | 2021-10-07 1:53PM EDT | 330.00 | 330.02 | 353.10 | 361.85 | 0.00 | - | - | 1 | 47.24% |
| NFLX240119C00340000 | 2021-10-07 1:53PM EDT | 340.00 | 321.72 | 344.00 | 353.50 | 0.00 | - | 1 | 2 | 46.62% |
| NFLX240119C00350000 | 2021-10-04 10:50AM EDT | 350.00 | 283.00 | 335.50 | 345.00 | 0.00 | - | - | 1 | 45.90% |
| NFLX240119C00360000 | 2021-10-05 11:24AM EDT | 360.00 | 300.10 | 327.50 | 336.50 | 0.00 | - | - | 10 | 45.17% |
| NFLX240119C00370000 | 2021-10-15 11:15AM EDT | 370.00 | 300.00 | 319.00 | 328.50 | 0.00 | - | 1 | 11 | 44.69% |
| NFLX240119C00380000 | 2021-10-21 2:23PM EDT | 380.00 | 301.04 | 311.00 | 320.00 | 0.00 | - | 21 | 1 | 43.93% |
| NFLX240119C00390000 | 2021-10-21 2:23PM EDT | 390.00 | 293.04 | 303.75 | 311.90 | 0.00 | - | 20 | 20 | 43.36% |
| NFLX240119C00400000 | 2021-10-21 10:14AM EDT | 400.00 | 275.00 | 295.70 | 304.35 | 0.00 | - | 1 | 8 | 43.03% |
| NFLX240119C00410000 | 2021-09-22 9:59AM EDT | 410.00 | 229.50 | 287.65 | 296.35 | 0.00 | - | 1 | 1 | 42.45% |
| NFLX240119C00420000 | 2021-09-20 10:23AM EDT | 420.00 | 215.52 | 280.15 | 288.35 | 0.00 | - | - | 1 | 41.86% |
| NFLX240119C00430000 | 2021-10-22 10:35AM EDT | 430.00 | 273.14 | 272.70 | 280.80 | +20.86 | +8.27% | 1 | 1 | 41.45% |
| NFLX240119C00440000 | 2021-10-22 1:19PM EDT | 440.00 | 266.19 | 265.25 | 273.15 | +60.30 | +29.29% | 2 | 2 | 40.96% |
| NFLX240119C00450000 | 2021-10-22 1:19PM EDT | 450.00 | 258.86 | 257.70 | 265.70 | +46.41 | +21.85% | 1 | 1 | 40.53% |
| NFLX240119C00470000 | 2021-09-22 10:24AM EDT | 470.00 | 194.62 | 243.35 | 251.75 | 0.00 | - | - | 1 | 39.95% |
| NFLX240119C00475000 | 2021-10-18 2:26AM EDT | 475.00 | 220.40 | 240.10 | 247.85 | 0.00 | - | - | 10 | 39.64% |
| NFLX240119C00480000 | 2021-10-01 12:57PM EDT | 480.00 | 193.50 | 236.05 | 244.95 | 0.00 | - | 1 | 1 | 39.68% |
| NFLX240119C00500000 | 2021-10-22 10:21AM EDT | 500.00 | 226.00 | 222.55 | 231.30 | +25.64 | +12.80% | 1 | 121 | 39.02% |
| NFLX240119C00510000 | 2021-10-18 2:26AM EDT | 510.00 | 197.25 | 216.10 | 224.85 | 0.00 | - | - | 1 | 38.77% |
| NFLX240119C00520000 | 2021-10-05 1:03PM EDT | 520.00 | 193.00 | 209.70 | 217.80 | 0.00 | - | - | 1 | 38.30% |
| NFLX240119C00540000 | 2021-10-08 10:55AM EDT | 540.00 | 185.96 | 197.05 | 205.85 | 0.00 | - | 1 | 2 | 37.96% |
| NFLX240119C00550000 | 2021-09-29 1:11PM EDT | 550.00 | 189.87 | 191.45 | 199.45 | +7.50 | +4.11% | 2 | 2 | 37.61% |
| NFLX240119C00560000 | 2021-10-01 9:37AM EDT | 560.00 | 149.76 | 185.15 | 194.30 | 0.00 | - | 1 | 1 | 37.62% |
| NFLX240119C00570000 | 2021-10-01 9:37AM EDT | 570.00 | 167.50 | 179.20 | 188.35 | 0.00 | - | 2 | 2 | 37.34% |
| NFLX240119C00580000 | 2021-10-05 10:44AM EDT | 580.00 | 153.94 | 173.55 | 182.95 | 0.00 | - | 1 | 76 | 37.21% |
| NFLX240119C00590000 | 2021-10-20 12:02PM EDT | 590.00 | 163.70 | 168.30 | 176.70 | 0.00 | - | 1 | 135 | 36.80% |
| NFLX240119C00600000 | 2021-10-21 12:28PM EDT | 600.00 | 162.20 | 163.15 | 172.25 | +9.20 | +6.01% | 2 | 140 | 36.87% |
| NFLX240119C00610000 | 2021-09-29 2:15PM EDT | 610.00 | 128.89 | 157.75 | 165.70 | 0.00 | - | 2 | 4 | 36.32% |
| NFLX240119C00620000 | 2021-10-05 2:26PM EDT | 620.00 | 148.50 | 152.70 | 161.80 | 0.00 | - | 3 | 14 | 36.48% |
| NFLX240119C00630000 | 2021-10-19 1:24PM EDT | 630.00 | 130.45 | 147.55 | 156.95 | 0.00 | - | 1 | 12 | 36.35% |
| NFLX240119C00640000 | 2021-10-22 1:19PM EDT | 640.00 | 145.00 | 143.15 | 152.35 | +6.95 | +5.03% | 1 | 38 | 36.26% |
| NFLX240119C00650000 | 2021-10-21 3:09PM EDT | 650.00 | 140.21 | 138.20 | 147.40 | +5.51 | +4.09% | 4 | 26 | 36.05% |
| NFLX240119C00660000 | 2021-10-08 10:49AM EDT | 660.00 | 135.97 | 133.75 | 141.65 | +6.22 | +4.79% | 3 | 15 | 35.60% |
| NFLX240119C00670000 | 2021-10-06 1:43PM EDT | 670.00 | 131.59 | 129.10 | 138.95 | +12.14 | +10.16% | 2 | 19 | 35.93% |
| NFLX240119C00680000 | 2021-10-18 3:19PM EDT | 680.00 | 112.25 | 125.15 | 134.45 | 0.00 | - | 2 | 14 | 35.75% |
| NFLX240119C00690000 | 2021-10-18 3:31PM EDT | 690.00 | 111.60 | 121.10 | 130.40 | 0.00 | - | 10 | 31 | 35.67% |
| NFLX240119C00700000 | 2021-10-22 2:01PM EDT | 700.00 | 115.55 | 117.15 | 125.75 | -0.45 | -0.39% | 2 | 60 | 35.41% |
| NFLX240119C00710000 | 2021-10-21 2:23PM EDT | 710.00 | 107.57 | 113.25 | 121.00 | 0.00 | - | 1 | 3 | 35.10% |
| NFLX240119C00720000 | 2021-10-19 1:12PM EDT | 720.00 | 100.07 | 109.20 | 117.15 | 0.00 | - | 9 | 7 | 35.00% |
| NFLX240119C00730000 | 2021-10-19 1:12PM EDT | 730.00 | 95.40 | 105.60 | 113.80 | 0.00 | - | 1 | 10 | 35.00% |
| NFLX240119C00740000 | 2021-10-18 2:15PM EDT | 740.00 | 92.76 | 102.30 | 111.40 | 0.00 | - | 10 | 13 | 35.21% |
| NFLX240119C00750000 | 2021-10-21 12:28PM EDT | 750.00 | 92.00 | 99.80 | 106.90 | 0.00 | - | 21 | 63 | 34.87% |
| NFLX240119C00760000 | 2021-09-27 12:48PM EDT | 760.00 | 79.85 | 96.65 | 104.35 | 0.00 | - | 10 | 11 | 35.01% |
| NFLX240119C00770000 | 2021-10-13 3:27PM EDT | 770.00 | 81.55 | 93.20 | 101.50 | 0.00 | - | 4 | 5 | 35.04% |
| NFLX240119C00780000 | 2021-09-30 3:52PM EDT | 780.00 | 74.99 | 90.05 | 97.10 | 0.00 | - | - | 1 | 34.66% |
| NFLX240119C00790000 | 2021-10-05 3:56PM EDT | 790.00 | 84.00 | 87.15 | 94.00 | 0.00 | - | - | 20 | 34.59% |
| NFLX240119C00800000 | 2021-10-21 3:55PM EDT | 800.00 | 81.00 | 84.00 | 90.95 | 0.00 | - | 7 | 13 | 34.51% |
| NFLX240119C00850000 | 2021-10-21 12:28PM EDT | 850.00 | 74.00 | 70.40 | 77.60 | 0.00 | - | 20 | 21 | 34.28% |
| NFLX240119C00860000 | 2021-10-07 11:48AM EDT | 860.00 | 65.82 | 67.65 | 76.50 | 0.00 | - | 3 | 4 | 34.59% |
| NFLX240119C00880000 | 2021-10-15 1:39PM EDT | 880.00 | 62.45 | 63.40 | 72.00 | 0.00 | - | 2 | 5 | 34.55% |
| NFLX240119C00900000 | 2021-10-22 2:52PM EDT | 900.00 | 59.97 | 58.65 | 67.45 | +2.72 | +4.75% | 4 | 12 | 34.43% |
| NFLX240119C00920000 | 2021-10-21 12:30PM EDT | 920.00 | 54.54 | 54.85 | 62.55 | 0.00 | - | 4 | 38 | 34.15% |
| NFLX240119C00940000 | 2021-10-18 2:26AM EDT | 940.00 | 47.01 | 50.90 | 58.50 | 0.00 | - | - | 7 | 34.04% |
| NFLX240119C00950000 | 2021-10-08 11:25AM EDT | 950.00 | 47.02 | 49.05 | 57.50 | 0.00 | - | 1 | 1 | 34.24% |
| NFLX240119C01000000 | 2021-10-21 3:32PM EDT | 1,000.00 | 44.73 | 41.35 | 49.20 | +2.73 | +6.50% | 1 | 5 | 34.12% |
| NFLX240119C01050000 | 2021-10-22 2:30PM EDT | 1,050.00 | 36.75 | 37.15 | 38.50 | +1.15 | +3.23% | 97 | 138 | 32.89% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240119P00050000 | 2021-10-20 2:51PM EDT | 50.00 | 1.10 | 0.30 | 5.50 | 0.00 | - | 4 | 4 | 94.97% |
| NFLX240119P00100000 | 2021-10-18 1:11PM EDT | 100.00 | 1.44 | 0.10 | 5.00 | 0.00 | - | 2 | 2 | 66.47% |
| NFLX240119P00150000 | 2021-10-18 10:57AM EDT | 150.00 | 1.43 | 1.00 | 10.00 | 0.00 | - | 1 | 1 | 60.39% |
| NFLX240119P00200000 | 2021-09-24 3:46PM EDT | 200.00 | 6.23 | 0.54 | 10.00 | 0.00 | - | 15 | 15 | 56.30% |
| NFLX240119P00240000 | 2021-10-18 2:13AM EDT | 240.00 | 7.25 | 2.00 | 10.80 | 0.00 | - | - | 1 | 49.36% |
| NFLX240119P00250000 | 2021-10-14 10:44AM EDT | 250.00 | 9.95 | 3.00 | 11.45 | 0.00 | - | 2 | 12 | 48.31% |
| NFLX240119P00290000 | 2021-10-08 11:46AM EDT | 290.00 | 12.00 | 5.50 | 14.75 | 0.00 | - | 20 | 20 | 44.82% |
| NFLX240119P00300000 | 2021-10-21 2:02PM EDT | 300.00 | 11.70 | 7.10 | 14.45 | 0.00 | - | 3 | 150 | 43.01% |
| NFLX240119P00310000 | 2021-10-21 11:49AM EDT | 310.00 | 12.65 | 7.90 | 16.45 | 0.00 | - | 2 | 6 | 43.11% |
| NFLX240119P00320000 | 2021-10-22 2:20PM EDT | 320.00 | 13.60 | 8.80 | 17.75 | -4.10 | -23.16% | 4 | 2 | 42.58% |
| NFLX240119P00330000 | 2021-10-15 12:25PM EDT | 330.00 | 12.00 | 10.45 | 18.80 | 0.00 | - | 1 | 3 | 41.85% |
| NFLX240119P00340000 | 2021-10-14 10:10AM EDT | 340.00 | 18.50 | 11.20 | 20.30 | 0.00 | - | 1 | 1 | 41.40% |
| NFLX240119P00350000 | 2021-10-20 1:58PM EDT | 350.00 | 19.00 | 12.95 | 21.55 | 0.00 | - | 9 | 117 | 40.76% |
| NFLX240119P00360000 | 2021-10-20 2:02PM EDT | 360.00 | 19.11 | 14.25 | 23.15 | -1.92 | -9.13% | 1 | 2 | 40.32% |
| NFLX240119P00380000 | 2021-10-20 2:02PM EDT | 380.00 | 24.73 | 17.50 | 26.05 | 0.00 | - | 1 | 2 | 39.16% |
| NFLX240119P00390000 | 2021-09-24 3:40PM EDT | 390.00 | 34.75 | 19.65 | 28.00 | 0.00 | - | 17 | 17 | 38.82% |
| NFLX240119P00400000 | 2021-10-20 11:25AM EDT | 400.00 | 25.90 | 21.45 | 29.80 | -2.85 | -9.91% | 1 | 183 | 38.36% |
| NFLX240119P00410000 | 2021-09-24 3:41PM EDT | 410.00 | 39.75 | 23.45 | 31.80 | 0.00 | - | 15 | 15 | 37.96% |
| NFLX240119P00420000 | 2021-10-22 1:27PM EDT | 420.00 | 30.00 | 25.40 | 34.10 | -4.00 | -11.76% | 1 | 14 | 37.68% |
| NFLX240119P00430000 | 2021-10-05 3:42PM EDT | 430.00 | 39.15 | 27.40 | 36.20 | 0.00 | - | - | 1 | 37.26% |
| NFLX240119P00440000 | 2021-10-20 3:57PM EDT | 440.00 | 35.69 | 29.95 | 38.60 | 0.00 | - | 10 | 28 | 36.94% |
| NFLX240119P00450000 | 2021-10-22 3:06PM EDT | 450.00 | 38.00 | 32.30 | 41.25 | +0.30 | +0.80% | 3 | 171 | 36.69% |
| NFLX240119P00455000 | 2021-10-18 12:35PM EDT | 455.00 | 42.25 | 33.65 | 42.30 | 0.00 | - | 10 | 13 | 36.44% |
| NFLX240119P00460000 | 2021-09-24 3:39PM EDT | 460.00 | 40.87 | 35.10 | 43.65 | 0.00 | - | 10 | 16 | 36.30% |
| NFLX240119P00470000 | 2021-09-24 3:49PM EDT | 470.00 | 60.00 | 38.05 | 46.20 | 0.00 | - | 1 | 11 | 35.94% |
| NFLX240119P00475000 | 2021-10-07 3:49PM EDT | 475.00 | 51.66 | 39.50 | 47.65 | 0.00 | - | - | 2 | 35.82% |
| NFLX240119P00480000 | 2021-10-08 11:50AM EDT | 480.00 | 53.44 | 40.80 | 49.15 | 0.00 | - | 15 | 125 | 35.70% |
| NFLX240119P00500000 | 2021-10-21 3:14PM EDT | 500.00 | 52.50 | 47.25 | 55.15 | +0.06 | +0.11% | 1 | 26 | 35.14% |
| NFLX240119P00510000 | 2021-09-20 12:00AM EDT | 510.00 | 79.50 | 50.40 | 58.50 | 0.00 | - | - | 1 | 34.93% |
| NFLX240119P00520000 | 2021-10-08 11:50AM EDT | 520.00 | 67.89 | 53.65 | 62.15 | 0.00 | - | 15 | 16 | 34.78% |
| NFLX240119P00530000 | 2021-09-24 12:59PM EDT | 530.00 | 86.83 | 57.20 | 65.60 | 0.00 | - | 2 | 2 | 34.53% |
| NFLX240119P00540000 | 2021-10-05 3:31PM EDT | 540.00 | 77.40 | 61.15 | 69.20 | 0.00 | - | - | 6 | 34.29% |
| NFLX240119P00545000 | 2021-10-05 1:41PM EDT | 545.00 | 79.00 | 63.15 | 71.05 | 0.00 | - | - | 2 | 34.18% |
| NFLX240119P00550000 | 2021-10-19 11:07AM EDT | 550.00 | 77.30 | 64.90 | 73.15 | 0.00 | - | 1 | 9 | 34.13% |
| NFLX240119P00560000 | 2021-10-20 1:33PM EDT | 560.00 | 83.35 | 68.90 | 77.10 | 0.00 | - | 1 | 72 | 33.93% |
| NFLX240119P00570000 | 2021-10-20 1:33PM EDT | 570.00 | 75.00 | 73.00 | 81.10 | -13.08 | -14.85% | 1 | 2 | 33.72% |
| NFLX240119P00580000 | 2021-09-23 11:51AM EDT | 580.00 | 112.86 | 77.30 | 85.20 | 0.00 | - | 1 | 0 | 33.50% |
| NFLX240119P00590000 | 2021-10-07 3:49PM EDT | 590.00 | 84.23 | 81.95 | 89.55 | -13.27 | -13.61% | 1 | 3 | 33.32% |
| NFLX240119P00600000 | 2021-10-18 3:24PM EDT | 600.00 | 91.77 | 86.25 | 94.20 | -10.72 | -10.46% | 2 | 215 | 33.19% |
| NFLX240119P00610000 | 2021-10-18 3:21PM EDT | 610.00 | 104.90 | 92.55 | 102.45 | 0.00 | - | - | - | 34.02% |
| NFLX240119P00620000 | 2021-10-08 10:55AM EDT | 620.00 | 99.72 | 95.95 | 103.50 | -13.20 | -11.69% | 1 | 1 | 32.84% |
| NFLX240119P00630000 | 2021-10-18 2:30PM EDT | 630.00 | 118.00 | 100.55 | 108.55 | 0.00 | - | 2 | 6 | 32.73% |
| NFLX240119P00640000 | 2021-10-21 3:49PM EDT | 640.00 | 113.30 | 105.35 | 113.65 | 0.00 | - | 6 | 16 | 32.59% |
| NFLX240119P00650000 | 2021-10-21 10:43AM EDT | 650.00 | 114.87 | 110.95 | 118.80 | -1.83 | -1.57% | 1 | 27 | 32.45% |
| NFLX240119P00690000 | 2021-10-08 10:55AM EDT | 690.00 | 153.15 | 132.75 | 141.00 | 0.00 | - | 1 | 65 | 31.97% |
| NFLX240119P00700000 | 2021-10-18 2:13AM EDT | 700.00 | 160.95 | 138.95 | 146.85 | 0.00 | - | - | 4 | 31.85% |
| NFLX240119P00720000 | 2021-09-22 3:01PM EDT | 720.00 | 204.02 | 151.60 | 158.95 | 0.00 | - | - | 1 | 31.65% |
| NFLX240119P01050000 | 2021-10-21 10:31AM EDT | 1,050.00 | 428.00 | 405.30 | 413.70 | 0.00 | - | 4 | 19 | 29.64% |
© 2021 Verizon Media. All rights reserved.
