NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C000050002023-05-25 3:46PM EDT5.00354.17370.00379.000.00-53,336216.99%
NFLX240621C000100002023-05-01 1:46PM EDT10.00315.73365.50375.000.00-166200.29%
NFLX240621C000150002023-04-05 10:45AM EDT15.00326.00304.00314.000.00-130.00%
NFLX240621C000200002023-04-05 11:13AM EDT20.00318.73299.50309.000.00-130.00%
NFLX240621C000250002023-04-05 11:14AM EDT25.00314.05295.00304.000.00-220.00%
NFLX240621C000300002023-05-22 12:50PM EDT30.00336.68346.50356.000.00-113144.19%
NFLX240621C000350002023-01-18 11:01AM EDT35.00297.00311.40320.650.00-150.00%
NFLX240621C000400002022-10-13 10:32AM EDT40.00180.00249.05258.650.00-120.00%
NFLX240621C000450002023-01-23 12:18PM EDT45.00317.40289.00297.900.00-140.00%
NFLX240621C000500002022-12-29 4:36PM EDT50.00247.00310.05318.950.00-1100.00%
NFLX240621C000550002022-12-13 12:29PM EDT55.00278.91275.00284.000.00-10120.00%
NFLX240621C000600002022-10-25 11:06AM EDT60.00240.65234.25241.800.00-150.00%
NFLX240621C000650002022-08-31 12:17PM EDT65.00171.03178.35185.650.00--10.00%
NFLX240621C000700002022-08-31 12:20PM EDT70.00166.51174.00182.000.00-440.00%
NFLX240621C000750002022-10-24 2:03PM EDT75.00218.25221.00228.750.00-130.00%
NFLX240621C000800002022-08-31 12:22PM EDT80.00159.77166.30174.300.00-2120.00%
NFLX240621C000850002023-04-25 1:07PM EDT85.00243.55274.50283.450.00-340.00%
NFLX240621C000900002022-12-19 10:51AM EDT90.00208.04240.00249.000.00-590.00%
NFLX240621C000950002022-09-09 9:59AM EDT95.00151.89143.75147.500.00-130.00%
NFLX240621C001000002023-03-29 3:13PM EDT100.00240.20232.50239.500.00-5450.00%
NFLX240621C001050002023-03-24 3:50PM EDT105.00231.80226.30234.100.00-250.00%
NFLX240621C001100002022-10-19 3:27PM EDT110.00178.58189.60196.450.00-150.00%
NFLX240621C001150002022-10-24 2:08PM EDT115.00186.35189.65195.500.00-150.00%
NFLX240621C001200002023-01-17 11:29AM EDT120.00220.00245.10253.900.00-140.00%
NFLX240621C001250002022-10-21 1:46PM EDT125.00183.50178.00184.400.00-570.00%
NFLX240621C001300002023-05-15 11:47AM EDT130.00215.25255.75261.200.00-1284.12%
NFLX240621C001350002022-09-15 3:23PM EDT135.00128.29120.35128.050.00-8100.00%
NFLX240621C001400002023-05-18 12:00PM EDT140.00241.50246.60252.250.00-11081.13%
NFLX240621C001450002023-03-07 2:28PM EDT145.00180.75203.10210.450.00-1490.00%
NFLX240621C001500002023-05-18 12:00PM EDT150.00232.50237.60243.600.00-111978.71%
NFLX240621C001550002023-05-05 1:02PM EDT155.00179.10233.10238.950.00-38640277.16%
NFLX240621C001600002023-03-01 11:06AM EDT160.00178.05196.00205.000.00-2310.00%
NFLX240621C001650002023-03-10 4:55PM EDT165.00146.33186.80193.100.00-1300.00%
NFLX240621C001700002023-05-17 3:40PM EDT170.00183.80219.20226.050.00-223373.29%
NFLX240621C001750002023-03-03 11:56AM EDT175.00161.07185.00190.150.00-2700.00%
NFLX240621C001800002023-05-03 9:46AM EDT180.00158.15210.95214.800.00-24869.38%
NFLX240621C001850002023-03-20 2:19PM EDT185.00140.56154.65158.250.00-2310.00%
NFLX240621C001900002023-05-18 9:32AM EDT190.00174.93202.00206.450.00-4111567.43%
NFLX240621C001950002023-04-25 11:58AM EDT195.00147.20176.15182.150.00-14700.00%
NFLX240621C002000002023-05-26 12:03PM EDT200.00190.00193.60197.50+17.20+9.95%155065.40%
NFLX240621C002050002023-05-22 2:40PM EDT205.00177.11189.20193.600.00-21364.65%
NFLX240621C002100002023-05-18 9:35AM EDT210.00162.02183.80189.250.00-15062.88%
NFLX240621C002150002023-05-03 12:06PM EDT215.00129.15180.90185.400.00-141863.13%
NFLX240621C002200002023-05-05 11:40AM EDT220.00125.85177.40180.900.00-213662.50%
NFLX240621C002250002023-05-26 1:16PM EDT225.00176.25172.80177.65+36.90+26.48%212761.93%
NFLX240621C002300002023-05-18 10:47AM EDT230.00158.21168.75172.700.00-210460.65%
NFLX240621C002350002023-05-22 3:27PM EDT235.00152.36164.55168.600.00-68259.79%
NFLX240621C002400002023-05-22 3:27PM EDT240.00148.42160.60165.000.00-811259.33%
NFLX240621C002450002023-05-03 11:49AM EDT245.00106.15157.00160.550.00-23258.56%
NFLX240621C002500002023-05-18 3:59PM EDT250.00147.82152.90156.600.00-242457.78%
NFLX240621C002600002023-05-18 12:32PM EDT260.00142.01145.40148.900.00-540856.61%
NFLX240621C002700002023-05-23 11:57AM EDT270.00122.80138.15141.600.00-222555.65%
NFLX240621C002800002023-05-26 1:22PM EDT280.00132.75131.85134.05+19.13+16.84%117454.88%
NFLX240621C002900002023-05-26 3:40PM EDT290.00124.57124.10127.55+10.35+9.06%27353.80%
NFLX240621C003000002023-05-26 2:01PM EDT300.00122.22118.65120.75+18.44+17.77%728453.44%
NFLX240621C003100002023-05-25 3:51PM EDT310.0095.75110.35113.550.00-214951.64%
NFLX240621C003200002023-05-26 2:15PM EDT320.00108.36103.50107.10+15.06+16.14%352950.62%
NFLX240621C003300002023-05-26 2:15PM EDT330.00101.9599.25100.85+20.12+24.59%215950.53%
NFLX240621C003400002023-05-26 12:18PM EDT340.0089.6091.7594.85+10.68+13.53%135150.31%
NFLX240621C003500002023-05-26 12:27PM EDT350.0084.2085.7088.80+11.00+15.03%333649.36%
NFLX240621C003600002023-05-26 3:46PM EDT360.0082.3580.2583.30+12.40+17.73%838948.67%
NFLX240621C003700002023-05-26 1:59PM EDT370.0080.0075.3077.95+16.30+25.59%3734547.97%
NFLX240621C003800002023-05-26 3:59PM EDT380.0072.8570.0573.20+11.90+19.52%333847.54%
NFLX240621C003900002023-05-26 1:34PM EDT390.0068.2765.2067.95+11.17+19.56%118246.67%
NFLX240621C004000002023-05-26 2:27PM EDT400.0064.5261.6063.70+10.57+19.59%1050146.32%
NFLX240621C004100002023-05-26 1:49PM EDT410.0059.9557.0559.40+11.30+23.23%41,03245.83%
NFLX240621C004200002023-05-26 2:53PM EDT420.0055.7853.0555.25+12.28+28.23%636845.31%
NFLX240621C004300002023-05-25 3:25PM EDT430.0039.5549.8051.200.00-141744.74%
NFLX240621C004400002023-05-26 12:49PM EDT440.0046.2045.1548.60+9.70+26.58%135744.98%
NFLX240621C004500002023-05-26 2:40PM EDT450.0044.6041.8044.10+11.35+34.14%1946243.90%
NFLX240621C004600002023-05-26 1:00PM EDT460.0039.2038.7041.45+4.51+13.00%160343.89%
NFLX240621C004700002023-05-26 2:48PM EDT470.0038.4435.3038.65+10.44+37.29%133343.69%
NFLX240621C004800002023-05-26 2:55PM EDT480.0034.9332.3535.65+8.38+31.56%144543.25%
NFLX240621C004900002023-05-18 2:05PM EDT490.0027.0330.8532.750.00-822342.76%
NFLX240621C005000002023-05-26 3:50PM EDT500.0030.0528.4029.55+6.85+29.53%2064141.96%
NFLX240621C005100002023-05-26 2:31PM EDT510.0027.4025.8027.85+6.25+29.55%3111642.10%
NFLX240621C005200002023-05-26 12:29PM EDT520.0022.9024.0024.85+4.21+22.53%112341.21%
NFLX240621C005300002023-05-26 3:26PM EDT530.0022.6321.7522.95+5.11+29.17%1069841.02%
NFLX240621C005400002023-05-26 2:09PM EDT540.0020.9820.2521.00+3.28+18.53%614440.69%
NFLX240621C005500002023-05-26 1:13PM EDT550.0019.0018.1019.60+8.00+72.73%1372840.70%
NFLX240621C005600002023-05-24 9:44AM EDT560.0012.4016.3517.650.00-114440.18%
NFLX240621C005700002023-05-26 12:26PM EDT570.0014.6515.0516.20+3.15+27.39%85239.97%
NFLX240621C005800002023-05-25 2:23PM EDT580.0011.2514.1515.150.00-923640.04%
NFLX240621C005900002023-05-18 9:58AM EDT590.008.7112.6013.900.00-13139.85%
NFLX240621C006000002023-05-26 12:27PM EDT600.0011.3511.8012.80+1.95+20.74%926439.72%
NFLX240621C006100002023-05-25 2:23PM EDT610.008.6010.7011.800.00-1150139.62%
NFLX240621C006200002023-05-26 3:27PM EDT620.0010.459.8510.85+1.75+20.11%238639.49%
NFLX240621C006300002023-05-26 3:39PM EDT630.009.409.059.75+1.40+17.50%416539.12%
NFLX240621C006400002023-05-24 3:34PM EDT640.007.008.259.250.00-110339.35%
NFLX240621C006500002023-05-26 2:41PM EDT650.008.557.508.40+2.15+33.59%25639.11%
NFLX240621C006600002023-05-26 12:36PM EDT660.006.957.007.60+1.60+29.91%1020538.86%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P000050002023-05-01 3:46PM EDT5.000.010.000.010.00-2510125.00%
NFLX240621P000100002023-05-22 12:50PM EDT10.000.010.000.010.00-165103.13%
NFLX240621P000150002023-05-23 2:09PM EDT15.000.010.000.010.00-13390.63%
NFLX240621P000200002023-05-16 9:35AM EDT20.000.020.000.010.00-19982.81%
NFLX240621P000250002023-05-16 9:34AM EDT25.000.020.000.010.00-11275.00%
NFLX240621P000300002023-05-26 10:47AM EDT30.000.010.000.010.00-22,06070.31%
NFLX240621P000350002023-04-03 9:39AM EDT35.000.150.010.320.00-23,14790.04%
NFLX240621P000400002023-04-28 12:29PM EDT40.000.070.000.310.00-11,00684.18%
NFLX240621P000450002023-05-24 10:30AM EDT45.000.080.000.320.00-116879.98%
NFLX240621P000500002023-05-26 3:47PM EDT50.000.100.000.25-0.05-33.33%42873.93%
NFLX240621P000550002022-12-15 3:12PM EDT55.001.220.001.400.00-21787.23%
NFLX240621P000600002023-02-22 1:02PM EDT60.000.950.001.050.00-72579.93%
NFLX240621P000650002023-04-10 11:12AM EDT65.000.410.020.420.00-220968.46%
NFLX240621P000700002023-04-11 1:44PM EDT70.000.440.130.410.00-24367.24%
NFLX240621P000750002023-04-21 3:44PM EDT75.000.550.020.500.00-274664.21%
NFLX240621P000800002023-05-16 2:07PM EDT80.000.410.020.600.00-622163.04%
NFLX240621P000850002023-05-18 11:34AM EDT85.000.350.000.700.00-111961.52%
NFLX240621P000900002023-03-31 9:30AM EDT90.001.250.131.020.00-19663.28%
NFLX240621P000950002023-05-24 3:31PM EDT95.000.500.300.550.00-18958.55%
NFLX240621P001000002023-05-25 9:42AM EDT100.000.570.301.070.00-111,41760.28%
NFLX240621P001050002023-05-22 12:47PM EDT105.000.670.181.210.00-16158.28%
NFLX240621P001100002023-04-26 11:24AM EDT110.001.270.271.370.00-1016057.67%
NFLX240621P001150002023-05-10 11:16AM EDT115.001.380.771.560.00-37758.85%
NFLX240621P001200002023-05-26 2:33PM EDT120.001.100.421.78-0.42-27.63%18256.34%
NFLX240621P001250002023-05-23 1:37PM EDT125.001.280.512.010.00-111855.69%
NFLX240621P001300002023-05-11 1:39PM EDT130.001.900.622.250.00-2616255.04%
NFLX240621P001350002023-05-18 3:34PM EDT135.001.520.742.510.00-110554.42%
NFLX240621P001400002023-05-18 12:15PM EDT140.001.750.882.670.00-133653.49%
NFLX240621P001450002023-05-26 3:47PM EDT145.002.061.673.00+0.06+3.00%191154.52%
NFLX240621P001500002023-05-26 12:43PM EDT150.002.152.083.45-1.55-41.89%171054.60%
NFLX240621P001550002023-05-08 3:26PM EDT155.003.601.402.770.00-42,33552.88%
NFLX240621P001600002023-05-19 10:28AM EDT160.002.841.614.100.00-133651.51%
NFLX240621P001650002023-04-21 3:39PM EDT165.004.522.883.550.00-14028651.15%
NFLX240621P001700002023-05-18 11:31AM EDT170.003.302.074.900.00-420250.42%
NFLX240621P001750002023-05-17 3:03PM EDT175.004.943.505.300.00-11,76451.51%
NFLX240621P001800002023-05-26 9:47AM EDT180.004.502.625.80-0.20-4.26%110753.43%
NFLX240621P001850002023-05-25 2:46PM EDT185.005.102.956.250.00-9711852.78%
NFLX240621P001900002023-05-26 12:21PM EDT190.005.004.055.20-0.25-4.76%1022148.74%
NFLX240621P001950002023-05-25 3:32PM EDT195.006.155.055.600.00-2528248.10%
NFLX240621P002000002023-05-25 2:45PM EDT200.006.655.506.100.00-1083647.63%
NFLX240621P002050002023-05-24 2:50PM EDT205.007.206.006.650.00-1537547.21%
NFLX240621P002100002023-05-24 2:21PM EDT210.007.856.007.200.00-7696446.74%
NFLX240621P002150002023-05-25 3:39PM EDT215.008.657.157.850.00-913246.39%
NFLX240621P002200002023-05-24 2:20PM EDT220.009.257.658.450.00-2912645.90%
NFLX240621P002250002023-05-23 9:33AM EDT225.009.808.309.150.00-19645.51%
NFLX240621P002300002023-05-26 9:37AM EDT230.0011.009.159.85+0.60+5.77%10032145.08%
NFLX240621P002350002023-05-24 3:01PM EDT235.0011.609.7510.750.00-118744.88%
NFLX240621P002400002023-05-26 1:49PM EDT240.0010.7510.4511.45-1.95-15.35%260544.35%
NFLX240621P002450002023-05-26 1:49PM EDT245.0011.6511.3512.30-0.69-5.59%239243.97%
NFLX240621P002500002023-05-26 2:48PM EDT250.0012.4812.1513.20-1.91-13.27%439443.60%
NFLX240621P002600002023-05-26 3:25PM EDT260.0014.5214.4015.25-1.83-11.19%31,26543.02%
NFLX240621P002700002023-05-24 10:05AM EDT270.0019.6516.1517.250.00-163942.18%
NFLX240621P002800002023-05-26 3:31PM EDT280.0019.0118.3519.45-1.99-9.48%138541.37%
NFLX240621P002900002023-05-26 11:36AM EDT290.0023.1420.9022.15-0.51-2.16%347940.86%
NFLX240621P003000002023-05-26 1:07PM EDT300.0024.4023.5525.15-2.40-8.96%11,00740.42%
NFLX240621P003100002023-05-26 3:36PM EDT310.0027.2226.4028.30-3.68-11.91%534739.90%
NFLX240621P003200002023-05-26 12:38PM EDT320.0030.5029.2031.35-3.80-11.08%11,27139.13%
NFLX240621P003300002023-05-25 12:45PM EDT330.0036.8532.5534.300.00-7261338.13%
NFLX240621P003400002023-05-26 11:36AM EDT340.0039.8136.1538.10-0.49-1.22%332637.60%
NFLX240621P003500002023-05-26 3:25PM EDT350.0040.7940.1042.40-5.36-11.61%1253237.24%
NFLX240621P003600002023-05-26 12:20PM EDT360.0046.4044.2547.45-4.50-8.84%553737.22%
NFLX240621P003700002023-05-26 12:45PM EDT370.0049.3048.6551.30-6.30-11.33%539136.21%
NFLX240621P003800002023-05-26 2:27PM EDT380.0052.7953.2055.05-8.16-13.39%440534.98%
NFLX240621P003900002023-05-25 10:30AM EDT390.0066.3558.0560.300.00-213734.57%
NFLX240621P004000002023-05-19 12:46PM EDT400.0068.7563.4066.350.00-226734.50%
NFLX240621P004100002023-05-25 11:40AM EDT410.0076.9568.9071.250.00-10043433.53%
NFLX240621P004200002023-05-03 3:41PM EDT420.00109.6074.6077.850.00-222733.48%
NFLX240621P004300002023-05-18 10:59AM EDT430.0086.3080.4083.100.00-131732.38%
NFLX240621P004400002023-04-27 10:42AM EDT440.00122.7586.7590.350.00-23432.42%
NFLX240621P004500002023-05-25 2:48PM EDT450.00104.1593.2095.900.00-410831.15%
NFLX240621P004600002023-04-26 9:49AM EDT460.00139.60108.15109.800.00-225735.46%
NFLX240621P004700002023-05-25 12:12PM EDT470.00117.75107.20109.750.00-59929.92%
NFLX240621P004800002023-05-26 2:24PM EDT480.00113.00114.45118.30-8.94-7.33%1436830.25%
NFLX240621P004900002023-05-22 11:42AM EDT490.00130.38122.20126.100.00-64229.87%
NFLX240621P005000002023-05-03 11:59AM EDT500.00180.91129.50133.750.00-218629.18%
NFLX240621P005100002023-04-12 12:45PM EDT510.00177.38169.25172.300.00-2050.27%
NFLX240621P005200002023-03-28 12:58PM EDT520.00196.48190.75197.350.00-2060.39%
NFLX240621P005300002023-03-28 12:56PM EDT530.00206.52200.55207.500.00-114061.69%
NFLX240621P005400002023-04-03 3:18PM EDT540.00195.50217.45223.200.00-8067.07%
NFLX240621P005500002023-04-19 10:00AM EDT550.00230.82182.95188.300.00-2038.77%
NFLX240621P005600002023-04-12 12:15PM EDT560.00222.60216.65223.350.00-2056.00%
NFLX240621P005700002023-04-19 3:25PM EDT570.00250.85200.00209.500.00-10041.87%
NFLX240621P005800002023-04-12 12:37PM EDT580.00242.75236.60243.500.00-2058.28%
NFLX240621P005900002023-04-03 3:09PM EDT590.00243.77266.65273.950.00-2072.94%
NFLX240621P006000002023-05-02 11:55AM EDT600.00281.37217.80224.600.00-2028.44%
NFLX240621P006100002023-03-24 3:22PM EDT610.00280.48278.10286.700.00-2069.85%
NFLX240621P006200002023-05-16 3:50PM EDT620.00285.99237.75244.700.00-2030.11%
NFLX240621P006300002023-03-28 12:48PM EDT630.00305.13299.05307.950.00-2072.59%
NFLX240621P006400002023-04-12 3:14PM EDT640.00307.00295.35304.700.00-2064.30%
NFLX240621P006500002023-05-03 11:59AM EDT650.00330.94269.10273.250.00-2029.20%
NFLX240621P006600002023-03-30 1:49PM EDT660.00323.00326.00335.000.00-4073.40%