Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.73-4.01 (-1.67%)
At close: 04:00PM EDT
237.00 +0.27 (+0.11%)
Pre-market: 08:44AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C000050002022-09-26 11:40AM EDT5.00223.130.000.000.00-270.00%
NFLX240621C000100002022-08-29 3:26PM EDT10.00217.97231.00241.000.00-50361.91%
NFLX240621C000150002022-08-26 11:46AM EDT15.00213.78208.00217.000.00-510.00%
NFLX240621C000250002022-08-10 11:57AM EDT25.00219.48205.00213.550.00-50104.05%
NFLX240621C000300002022-08-31 9:35AM EDT30.00200.92200.55217.900.00-212101.78%
NFLX240621C000350002022-08-31 2:37PM EDT35.00194.31206.65212.850.00-24130.04%
NFLX240621C000400002022-08-31 2:25PM EDT40.00190.23202.25206.400.00-23117.71%
NFLX240621C000450002022-08-31 2:28PM EDT45.00186.19196.35205.250.00--3116.14%
NFLX240621C000500002022-08-31 2:22PM EDT50.00182.10193.80199.250.00-210111.37%
NFLX240621C000550002022-08-31 2:21PM EDT55.00177.98188.05195.750.00--2105.77%
NFLX240621C000600002022-08-31 2:19PM EDT60.00173.77185.30191.150.00-26104.00%
NFLX240621C000650002022-08-31 12:17PM EDT65.00171.03178.35185.650.00--194.16%
NFLX240621C000700002022-08-31 12:20PM EDT70.00166.51174.00182.000.00-4492.03%
NFLX240621C000750002022-08-31 12:22PM EDT75.00163.74170.40178.250.00-4290.85%
NFLX240621C000800002022-08-31 12:22PM EDT80.00159.77166.30174.300.00-21288.69%
NFLX240621C000850002022-08-31 12:26PM EDT85.00154.43162.50170.200.00-2286.78%
NFLX240621C000900002022-08-31 12:30PM EDT90.00150.05158.80166.000.00-6484.90%
NFLX240621C000950002022-09-09 9:59AM EDT95.00151.890.000.000.00-130.00%
NFLX240621C001000002022-10-04 3:04PM EDT100.00155.000.000.000.00-22540.00%
NFLX240621C001050002022-09-16 2:42PM EDT105.00150.400.000.000.00-250.00%
NFLX240621C001100002022-09-16 2:42PM EDT110.00146.770.000.000.00-250.00%
NFLX240621C001150002022-08-10 1:12PM EDT115.00147.00133.75139.000.00-3464.97%
NFLX240621C001200002022-09-26 11:40AM EDT120.00130.430.000.000.00-290.00%
NFLX240621C001250002022-08-31 2:37PM EDT125.00124.12136.45140.800.00-1778.64%
NFLX240621C001300002022-09-30 2:41PM EDT130.00134.680.000.000.00-120.00%
NFLX240621C001350002022-09-15 3:23PM EDT135.00128.290.000.000.00-8100.00%
NFLX240621C001400002022-09-20 11:05AM EDT140.00131.230.000.000.00-430.00%
NFLX240621C001450002022-09-26 1:48PM EDT145.00110.150.000.000.00-130.00%
NFLX240621C001500002022-09-16 3:04PM EDT150.00121.900.000.000.00-1860.00%
NFLX240621C001550002022-08-25 12:42PM EDT155.00108.40104.75110.250.00-2158.61%
NFLX240621C001600002022-09-28 11:32AM EDT160.00113.590.000.000.00-1140.00%
NFLX240621C001650002022-10-05 12:16PM EDT165.00103.200.000.000.00-2250.00%
NFLX240621C001700002022-09-12 11:53AM EDT170.00102.780.000.000.00-2270.00%
NFLX240621C001750002022-10-05 11:24AM EDT175.0096.580.000.000.00-2630.00%
NFLX240621C001800002022-10-05 11:15AM EDT180.0093.550.000.000.00-6320.00%
NFLX240621C001850002022-09-08 3:15PM EDT185.0086.650.000.000.00-2120.00%
NFLX240621C001900002022-10-03 11:26AM EDT190.0095.570.000.000.00-21300.00%
NFLX240621C001950002022-08-31 12:36PM EDT195.0084.7491.8095.900.00-482765.15%
NFLX240621C002000002022-09-29 10:20AM EDT200.0094.000.000.000.00-1690.00%
NFLX240621C002050002022-09-22 1:48PM EDT205.0087.120.000.000.00-240.00%
NFLX240621C002100002022-09-22 10:00AM EDT210.0081.000.000.000.00-1230.00%
NFLX240621C002150002022-09-26 10:37AM EDT215.0078.090.000.000.00-2330.00%
NFLX240621C002200002022-10-03 10:24AM EDT220.0078.350.000.000.00-2340.00%
NFLX240621C002250002022-10-04 2:43PM EDT225.0077.950.000.000.00-21500.00%
NFLX240621C002300002022-10-05 12:00PM EDT230.0069.100.000.000.00-2670.00%
NFLX240621C002350002022-10-05 11:57AM EDT235.0067.000.000.000.00-1110.00%
NFLX240621C002400002022-10-04 3:42PM EDT240.0071.870.000.000.00-4600.20%
NFLX240621C002450002022-09-22 1:37PM EDT245.0067.920.000.000.00-2180.78%
NFLX240621C002500002022-10-05 2:35PM EDT250.0065.000.000.000.00-13880.78%
NFLX240621C002600002022-10-03 10:24AM EDT260.0061.150.000.000.00-24521.56%
NFLX240621C002700002022-10-05 11:15AM EDT270.0052.500.000.000.00-30691.56%
NFLX240621C002800002022-09-15 12:36PM EDT280.0054.250.000.000.00-26403.13%
NFLX240621C002900002022-10-05 11:26AM EDT290.0046.010.000.000.00-7173.13%
NFLX240621C003000002022-10-05 11:18AM EDT300.0043.410.000.000.00-21943.13%
NFLX240621C003100002022-09-28 3:22PM EDT310.0048.920.000.000.00-1113.13%
NFLX240621C003200002022-10-03 11:26AM EDT320.0042.980.000.000.00-2396.25%
NFLX240621C003300002022-09-30 10:29AM EDT330.0041.410.000.000.00-2166.25%
NFLX240621C003400002022-09-23 10:28AM EDT340.0034.700.000.000.00-1586.25%
NFLX240621C003500002022-10-03 10:55AM EDT350.0034.600.000.000.00-11086.25%
NFLX240621C003600002022-09-15 9:58AM EDT360.0029.930.000.000.00-2236.25%
NFLX240621C003700002022-10-04 2:52PM EDT370.0031.070.000.000.00-456.25%
NFLX240621C003800002022-09-30 9:47AM EDT380.0028.940.000.000.00-256.25%
NFLX240621C003900002022-10-05 10:52AM EDT390.0024.230.000.000.00-416.25%
NFLX240621C004000002022-10-05 2:16PM EDT400.0023.950.000.000.00-23126.25%
NFLX240621C004100002022-10-03 3:39PM EDT410.0025.310.000.000.00--26.25%
NFLX240621C004200002022-09-26 12:12PM EDT420.0018.050.000.000.00-456.25%
NFLX240621C004300002022-10-03 11:32AM EDT430.0021.640.000.000.00--96.25%
NFLX240621C004400002022-10-03 11:28AM EDT440.0019.990.000.000.00-21112.50%
NFLX240621C004500002022-10-03 1:40PM EDT450.0019.050.000.000.00-325212.50%
NFLX240621C004600002022-10-03 12:42PM EDT460.0018.000.000.000.00-81212.50%
NFLX240621C004700002022-10-03 12:41PM EDT470.0016.680.000.000.00-594912.50%
NFLX240621C004800002022-10-03 3:13PM EDT480.0016.400.000.000.00-3529112.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P000050002022-10-03 12:56PM EDT5.000.050.000.000.00-134050.00%
NFLX240621P000100002022-08-03 12:01PM EDT10.000.010.000.750.00-2526114.94%
NFLX240621P000150002022-07-27 9:30AM EDT15.001.500.001.830.00--1114.26%
NFLX240621P000200002022-09-13 11:14AM EDT20.000.640.000.000.00-12450.00%
NFLX240621P000250002022-09-26 10:40AM EDT25.000.740.000.000.00-2125.00%
NFLX240621P000300002022-09-26 10:53AM EDT30.000.750.000.000.00-1425.00%
NFLX240621P000350002022-10-04 1:12PM EDT35.001.110.000.000.00-23,14225.00%
NFLX240621P000400002022-08-29 10:54AM EDT40.001.740.002.000.00-51072.51%
NFLX240621P000450002022-09-20 1:41PM EDT45.002.230.000.000.00-12115225.00%
NFLX240621P000500002022-09-20 1:41PM EDT50.002.410.000.000.00-81225.00%
NFLX240621P000550002022-09-20 11:25AM EDT55.002.600.000.000.00-301625.00%
NFLX240621P000600002022-08-29 10:54AM EDT60.003.632.114.750.00-3772.41%
NFLX240621P000650002022-09-13 11:38AM EDT65.003.900.000.000.00-21725.00%
NFLX240621P000700002022-07-26 9:54AM EDT70.005.501.507.500.00-11669.29%
NFLX240621P000750002022-06-30 3:48PM EDT75.007.751.548.200.00-272867.04%
NFLX240621P000800002022-07-29 3:32PM EDT80.005.652.539.350.00-2767.24%
NFLX240621P000850002022-09-07 3:51PM EDT85.007.130.000.000.00-1812.50%
NFLX240621P000900002022-10-05 11:49AM EDT90.008.000.000.000.00-12012.50%
NFLX240621P000950002022-09-16 2:02PM EDT95.008.140.000.000.00-21412.50%
NFLX240621P001000002022-10-03 3:27PM EDT100.008.670.000.000.00-57112.50%
NFLX240621P001050002022-10-03 11:46AM EDT105.0010.050.000.000.00-44912.50%
NFLX240621P001100002022-09-23 11:37AM EDT110.0011.150.000.000.00-13112.50%
NFLX240621P001150002022-09-26 3:10PM EDT115.0012.600.000.000.00-15412.50%
NFLX240621P001200002022-10-05 10:13AM EDT120.0013.020.000.000.00-2712.50%
NFLX240621P001250002022-09-28 12:13PM EDT125.0014.200.000.000.00-72012.50%
NFLX240621P001300002022-09-28 2:12PM EDT130.0014.780.000.000.00-14512.50%
NFLX240621P001350002022-09-16 11:33AM EDT135.0017.150.000.000.00-30746.25%
NFLX240621P001400002022-09-28 3:53PM EDT140.0017.050.000.000.00-3196.25%
NFLX240621P001450002022-09-28 2:05PM EDT145.0018.590.000.000.00-1406.25%
NFLX240621P001500002022-10-05 3:44PM EDT150.0020.000.000.000.00-3826.25%
NFLX240621P001550002022-09-30 10:22AM EDT155.0022.940.000.000.00-2306.25%
NFLX240621P001600002022-09-30 10:22AM EDT160.0024.330.000.000.00-2416.25%
NFLX240621P001650002022-10-03 2:12PM EDT165.0026.020.000.000.00-41506.25%
NFLX240621P001700002022-10-03 2:13PM EDT170.0027.090.000.000.00-41706.25%
NFLX240621P001750002022-10-03 2:37PM EDT175.0028.350.000.000.00-6676.25%
NFLX240621P001800002022-10-03 1:57PM EDT180.0030.630.000.000.00-6333.13%
NFLX240621P001850002022-10-03 1:49PM EDT185.0032.640.000.000.00-2603.13%
NFLX240621P001900002022-10-03 1:54PM EDT190.0034.540.000.000.00-4593.13%
NFLX240621P001950002022-10-03 11:46AM EDT195.0037.020.000.000.00-263.13%
NFLX240621P002000002022-10-03 2:05PM EDT200.0038.800.000.000.00-46433.13%
NFLX240621P002050002022-10-03 11:29AM EDT205.0041.030.000.000.00-2553.13%
NFLX240621P002100002022-10-05 11:08AM EDT210.0045.650.000.000.00-1921.56%
NFLX240621P002150002022-10-05 11:59AM EDT215.0047.500.000.000.00-22301.56%
NFLX240621P002200002022-10-05 11:58AM EDT220.0049.870.000.000.00-4131.56%
NFLX240621P002250002022-10-05 10:54AM EDT225.0052.190.000.000.00-2600.78%
NFLX240621P002300002022-10-05 12:02PM EDT230.0054.870.000.000.00-261430.39%
NFLX240621P002350002022-10-04 10:08AM EDT235.0053.000.000.000.00-1260.20%
NFLX240621P002400002022-10-05 10:32AM EDT240.0058.840.000.000.00-2330.00%
NFLX240621P002450002022-10-03 1:56PM EDT245.0060.270.000.000.00-146800.00%
NFLX240621P002500002022-10-04 2:50PM EDT250.0060.750.000.000.00-61000.00%
NFLX240621P002600002022-10-03 1:54PM EDT260.0068.320.000.000.00-2210.00%
NFLX240621P002700002022-10-03 1:33PM EDT270.0073.950.000.000.00-821270.00%
NFLX240621P002800002022-10-03 3:57PM EDT280.0080.240.000.000.00-13430.00%
NFLX240621P002900002022-10-03 3:57PM EDT290.0086.710.000.000.00-5560.00%
NFLX240621P003000002022-10-05 10:29AM EDT300.0098.000.000.000.00-4820.00%
NFLX240621P003100002022-10-05 11:59AM EDT310.00104.770.000.000.00-22180.00%
NFLX240621P003200002022-10-05 3:54PM EDT320.00106.850.000.000.00-61170.00%
NFLX240621P003300002022-10-04 2:31PM EDT330.00114.050.000.000.00-2200.00%
NFLX240621P003400002022-10-05 12:02PM EDT340.00127.460.000.000.00-26760.00%
NFLX240621P003500002022-10-05 2:36PM EDT350.00130.790.000.000.00-2780.00%
NFLX240621P003600002022-10-05 12:56PM EDT360.00140.640.000.000.00-102200.00%
NFLX240621P003700002022-10-05 3:54PM EDT370.00145.630.000.000.00-1042560.00%
NFLX240621P003800002022-10-05 2:50PM EDT380.00154.020.000.000.00-281090.00%
NFLX240621P003900002022-10-03 10:22AM EDT390.00165.380.000.000.00-2160.00%
NFLX240621P004000002022-10-03 11:33AM EDT400.00171.230.000.000.00-78880.00%
NFLX240621P004100002022-10-03 3:39PM EDT410.00177.570.000.000.00-6250.00%
NFLX240621P004200002022-10-05 2:36PM EDT420.00190.060.000.000.00-1070.00%
NFLX240621P004300002022-10-05 12:54PM EDT430.00201.000.000.000.00-100520.00%
NFLX240621P004400002022-10-05 2:50PM EDT440.00207.170.000.000.00-26100.00%
NFLX240621P004500002022-09-21 2:54PM EDT450.00207.820.000.000.00--90.00%
NFLX240621P004600002022-09-26 10:06AM EDT460.00230.560.000.000.00-240.00%
NFLX240621P004700002022-09-26 10:07AM EDT470.00240.330.000.000.00-240.00%
NFLX240621P004800002022-09-29 12:00PM EDT480.00239.300.000.000.00-1480.00%