Singapore markets closed

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
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240119C002000002021-10-05 2:13PM EDT200.00447.27470.10478.400.00--255.49%
NFLX240119C002400002021-10-18 2:26AM EDT240.00404.80433.05441.500.00--4051.21%
NFLX240119C002700002021-10-21 1:22PM EDT270.00393.75405.50414.500.00-5352.40%
NFLX240119C002800002021-10-05 2:17PM EDT280.00370.02396.50405.500.00-1351.38%
NFLX240119C002900002021-10-04 3:21PM EDT290.00330.15387.50396.500.00--150.36%
NFLX240119C003000002021-10-12 12:58PM EDT300.00351.51378.50388.000.00-1449.71%
NFLX240119C003100002021-10-18 2:26AM EDT310.00343.23370.00379.000.00--148.70%
NFLX240119C003200002021-10-07 9:39AM EDT320.00345.45361.50370.500.00-51048.02%
NFLX240119C003300002021-10-07 1:53PM EDT330.00330.02353.10361.850.00--147.24%
NFLX240119C003400002021-10-07 1:53PM EDT340.00321.72344.00353.500.00-1246.62%
NFLX240119C003500002021-10-04 10:50AM EDT350.00283.00335.50345.000.00--145.90%
NFLX240119C003600002021-10-05 11:24AM EDT360.00300.10327.50336.500.00--1045.17%
NFLX240119C003700002021-10-15 11:15AM EDT370.00300.00319.00328.500.00-11144.69%
NFLX240119C003800002021-10-21 2:23PM EDT380.00301.04311.00320.000.00-21143.93%
NFLX240119C003900002021-10-21 2:23PM EDT390.00293.04303.75311.900.00-202043.36%
NFLX240119C004000002021-10-21 10:14AM EDT400.00275.00295.70304.350.00-1843.03%
NFLX240119C004100002021-09-22 9:59AM EDT410.00229.50287.65296.350.00-1142.45%
NFLX240119C004200002021-09-20 10:23AM EDT420.00215.52280.15288.350.00--141.86%
NFLX240119C004300002021-10-22 10:35AM EDT430.00273.14272.70280.80+20.86+8.27%1141.45%
NFLX240119C004400002021-10-22 1:19PM EDT440.00266.19265.25273.15+60.30+29.29%2240.96%
NFLX240119C004500002021-10-22 1:19PM EDT450.00258.86257.70265.70+46.41+21.85%1140.53%
NFLX240119C004700002021-09-22 10:24AM EDT470.00194.62243.35251.750.00--139.95%
NFLX240119C004750002021-10-18 2:26AM EDT475.00220.40240.10247.850.00--1039.64%
NFLX240119C004800002021-10-01 12:57PM EDT480.00193.50236.05244.950.00-1139.68%
NFLX240119C005000002021-10-22 10:21AM EDT500.00226.00222.55231.30+25.64+12.80%112139.02%
NFLX240119C005100002021-10-18 2:26AM EDT510.00197.25216.10224.850.00--138.77%
NFLX240119C005200002021-10-05 1:03PM EDT520.00193.00209.70217.800.00--138.30%
NFLX240119C005400002021-10-08 10:55AM EDT540.00185.96197.05205.850.00-1237.96%
NFLX240119C005500002021-09-29 1:11PM EDT550.00189.87191.45199.45+7.50+4.11%2237.61%
NFLX240119C005600002021-10-01 9:37AM EDT560.00149.76185.15194.300.00-1137.62%
NFLX240119C005700002021-10-01 9:37AM EDT570.00167.50179.20188.350.00-2237.34%
NFLX240119C005800002021-10-05 10:44AM EDT580.00153.94173.55182.950.00-17637.21%
NFLX240119C005900002021-10-20 12:02PM EDT590.00163.70168.30176.700.00-113536.80%
NFLX240119C006000002021-10-21 12:28PM EDT600.00162.20163.15172.25+9.20+6.01%214036.87%
NFLX240119C006100002021-09-29 2:15PM EDT610.00128.89157.75165.700.00-2436.32%
NFLX240119C006200002021-10-05 2:26PM EDT620.00148.50152.70161.800.00-31436.48%
NFLX240119C006300002021-10-19 1:24PM EDT630.00130.45147.55156.950.00-11236.35%
NFLX240119C006400002021-10-22 1:19PM EDT640.00145.00143.15152.35+6.95+5.03%13836.26%
NFLX240119C006500002021-10-21 3:09PM EDT650.00140.21138.20147.40+5.51+4.09%42636.05%
NFLX240119C006600002021-10-08 10:49AM EDT660.00135.97133.75141.65+6.22+4.79%31535.60%
NFLX240119C006700002021-10-06 1:43PM EDT670.00131.59129.10138.95+12.14+10.16%21935.93%
NFLX240119C006800002021-10-18 3:19PM EDT680.00112.25125.15134.450.00-21435.75%
NFLX240119C006900002021-10-18 3:31PM EDT690.00111.60121.10130.400.00-103135.67%
NFLX240119C007000002021-10-22 2:01PM EDT700.00115.55117.15125.75-0.45-0.39%26035.41%
NFLX240119C007100002021-10-21 2:23PM EDT710.00107.57113.25121.000.00-1335.10%
NFLX240119C007200002021-10-19 1:12PM EDT720.00100.07109.20117.150.00-9735.00%
NFLX240119C007300002021-10-19 1:12PM EDT730.0095.40105.60113.800.00-11035.00%
NFLX240119C007400002021-10-18 2:15PM EDT740.0092.76102.30111.400.00-101335.21%
NFLX240119C007500002021-10-21 12:28PM EDT750.0092.0099.80106.900.00-216334.87%
NFLX240119C007600002021-09-27 12:48PM EDT760.0079.8596.65104.350.00-101135.01%
NFLX240119C007700002021-10-13 3:27PM EDT770.0081.5593.20101.500.00-4535.04%
NFLX240119C007800002021-09-30 3:52PM EDT780.0074.9990.0597.100.00--134.66%
NFLX240119C007900002021-10-05 3:56PM EDT790.0084.0087.1594.000.00--2034.59%
NFLX240119C008000002021-10-21 3:55PM EDT800.0081.0084.0090.950.00-71334.51%
NFLX240119C008500002021-10-21 12:28PM EDT850.0074.0070.4077.600.00-202134.28%
NFLX240119C008600002021-10-07 11:48AM EDT860.0065.8267.6576.500.00-3434.59%
NFLX240119C008800002021-10-15 1:39PM EDT880.0062.4563.4072.000.00-2534.55%
NFLX240119C009000002021-10-22 2:52PM EDT900.0059.9758.6567.45+2.72+4.75%41234.43%
NFLX240119C009200002021-10-21 12:30PM EDT920.0054.5454.8562.550.00-43834.15%
NFLX240119C009400002021-10-18 2:26AM EDT940.0047.0150.9058.500.00--734.04%
NFLX240119C009500002021-10-08 11:25AM EDT950.0047.0249.0557.500.00-1134.24%
NFLX240119C010000002021-10-21 3:32PM EDT1,000.0044.7341.3549.20+2.73+6.50%1534.12%
NFLX240119C010500002021-10-22 2:30PM EDT1,050.0036.7537.1538.50+1.15+3.23%9713832.89%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240119P000500002021-10-20 2:51PM EDT50.001.100.305.500.00-4494.97%
NFLX240119P001000002021-10-18 1:11PM EDT100.001.440.105.000.00-2266.47%
NFLX240119P001500002021-10-18 10:57AM EDT150.001.431.0010.000.00-1160.39%
NFLX240119P002000002021-09-24 3:46PM EDT200.006.230.5410.000.00-151556.30%
NFLX240119P002400002021-10-18 2:13AM EDT240.007.252.0010.800.00--149.36%
NFLX240119P002500002021-10-14 10:44AM EDT250.009.953.0011.450.00-21248.31%
NFLX240119P002900002021-10-08 11:46AM EDT290.0012.005.5014.750.00-202044.82%
NFLX240119P003000002021-10-21 2:02PM EDT300.0011.707.1014.450.00-315043.01%
NFLX240119P003100002021-10-21 11:49AM EDT310.0012.657.9016.450.00-2643.11%
NFLX240119P003200002021-10-22 2:20PM EDT320.0013.608.8017.75-4.10-23.16%4242.58%
NFLX240119P003300002021-10-15 12:25PM EDT330.0012.0010.4518.800.00-1341.85%
NFLX240119P003400002021-10-14 10:10AM EDT340.0018.5011.2020.300.00-1141.40%
NFLX240119P003500002021-10-20 1:58PM EDT350.0019.0012.9521.550.00-911740.76%
NFLX240119P003600002021-10-20 2:02PM EDT360.0019.1114.2523.15-1.92-9.13%1240.32%
NFLX240119P003800002021-10-20 2:02PM EDT380.0024.7317.5026.050.00-1239.16%
NFLX240119P003900002021-09-24 3:40PM EDT390.0034.7519.6528.000.00-171738.82%
NFLX240119P004000002021-10-20 11:25AM EDT400.0025.9021.4529.80-2.85-9.91%118338.36%
NFLX240119P004100002021-09-24 3:41PM EDT410.0039.7523.4531.800.00-151537.96%
NFLX240119P004200002021-10-22 1:27PM EDT420.0030.0025.4034.10-4.00-11.76%11437.68%
NFLX240119P004300002021-10-05 3:42PM EDT430.0039.1527.4036.200.00--137.26%
NFLX240119P004400002021-10-20 3:57PM EDT440.0035.6929.9538.600.00-102836.94%
NFLX240119P004500002021-10-22 3:06PM EDT450.0038.0032.3041.25+0.30+0.80%317136.69%
NFLX240119P004550002021-10-18 12:35PM EDT455.0042.2533.6542.300.00-101336.44%
NFLX240119P004600002021-09-24 3:39PM EDT460.0040.8735.1043.650.00-101636.30%
NFLX240119P004700002021-09-24 3:49PM EDT470.0060.0038.0546.200.00-11135.94%
NFLX240119P004750002021-10-07 3:49PM EDT475.0051.6639.5047.650.00--235.82%
NFLX240119P004800002021-10-08 11:50AM EDT480.0053.4440.8049.150.00-1512535.70%
NFLX240119P005000002021-10-21 3:14PM EDT500.0052.5047.2555.15+0.06+0.11%12635.14%
NFLX240119P005100002021-09-20 12:00AM EDT510.0079.5050.4058.500.00--134.93%
NFLX240119P005200002021-10-08 11:50AM EDT520.0067.8953.6562.150.00-151634.78%
NFLX240119P005300002021-09-24 12:59PM EDT530.0086.8357.2065.600.00-2234.53%
NFLX240119P005400002021-10-05 3:31PM EDT540.0077.4061.1569.200.00--634.29%
NFLX240119P005450002021-10-05 1:41PM EDT545.0079.0063.1571.050.00--234.18%
NFLX240119P005500002021-10-19 11:07AM EDT550.0077.3064.9073.150.00-1934.13%
NFLX240119P005600002021-10-20 1:33PM EDT560.0083.3568.9077.100.00-17233.93%
NFLX240119P005700002021-10-20 1:33PM EDT570.0075.0073.0081.10-13.08-14.85%1233.72%
NFLX240119P005800002021-09-23 11:51AM EDT580.00112.8677.3085.200.00-1033.50%
NFLX240119P005900002021-10-07 3:49PM EDT590.0084.2381.9589.55-13.27-13.61%1333.32%
NFLX240119P006000002021-10-18 3:24PM EDT600.0091.7786.2594.20-10.72-10.46%221533.19%
NFLX240119P006100002021-10-18 3:21PM EDT610.00104.9092.55102.450.00---34.02%
NFLX240119P006200002021-10-08 10:55AM EDT620.0099.7295.95103.50-13.20-11.69%1132.84%
NFLX240119P006300002021-10-18 2:30PM EDT630.00118.00100.55108.550.00-2632.73%
NFLX240119P006400002021-10-21 3:49PM EDT640.00113.30105.35113.650.00-61632.59%
NFLX240119P006500002021-10-21 10:43AM EDT650.00114.87110.95118.80-1.83-1.57%12732.45%
NFLX240119P006900002021-10-08 10:55AM EDT690.00153.15132.75141.000.00-16531.97%
NFLX240119P007000002021-10-18 2:13AM EDT700.00160.95138.95146.850.00--431.85%
NFLX240119P007200002021-09-22 3:01PM EDT720.00204.02151.60158.950.00--131.65%
NFLX240119P010500002021-10-21 10:31AM EDT1,050.00428.00405.30413.700.00-41929.64%