Singapore markets open in 23 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
360.77-4.10 (-1.12%)
At close: 04:00PM EST
360.75 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C000050002022-11-07 3:43PM EST5.00254.00299.50309.000.00-280.00%
NFLX240621C000100002022-08-29 2:26PM EST10.00217.97231.00241.000.00-500.00%
NFLX240621C000150002022-08-26 10:46AM EST15.00213.78208.00217.000.00-510.00%
NFLX240621C000250002022-08-10 10:57AM EST25.00219.48205.00213.550.00-500.00%
NFLX240621C000300002022-12-29 10:09AM EST30.00260.89328.10337.900.00-112123.29%
NFLX240621C000350002023-01-18 10:01AM EST35.00297.00323.60332.900.00-15117.31%
NFLX240621C000400002022-10-13 9:32AM EST40.00180.00249.05258.650.00-120.00%
NFLX240621C000450002023-01-23 11:18AM EST45.00317.40314.10323.900.00-14109.62%
NFLX240621C000500002022-12-29 3:36PM EST50.00247.00310.05318.950.00-110107.09%
NFLX240621C000550002022-12-13 11:29AM EST55.00278.91275.00284.000.00-10120.00%
NFLX240621C000600002022-10-25 10:06AM EST60.00240.65234.25241.800.00-150.00%
NFLX240621C000650002022-08-31 11:17AM EST65.00171.03178.35185.650.00--10.00%
NFLX240621C000700002022-08-31 11:20AM EST70.00166.51174.00182.000.00-440.00%
NFLX240621C000750002022-10-24 1:03PM EST75.00218.25221.00228.750.00-130.00%
NFLX240621C000800002022-08-31 11:22AM EST80.00159.77166.30174.300.00-2120.00%
NFLX240621C000850002022-11-11 12:58PM EST85.00212.00240.65248.750.00-250.00%
NFLX240621C000900002022-12-19 9:51AM EST90.00208.04240.00249.000.00-590.00%
NFLX240621C000950002022-09-09 8:59AM EST95.00151.89143.75147.500.00-130.00%
NFLX240621C001000002022-10-27 8:32AM EST100.00212.00195.75200.950.00-200.00%
NFLX240621C001050002022-09-16 1:42PM EST105.00150.40141.60148.200.00-250.00%
NFLX240621C001100002022-10-19 2:27PM EST110.00178.58189.60196.450.00-150.00%
NFLX240621C001150002022-10-24 1:08PM EST115.00186.35189.65195.500.00-150.00%
NFLX240621C001200002023-01-17 10:29AM EST120.00220.00246.05255.000.00-1477.12%
NFLX240621C001250002022-10-21 12:46PM EST125.00183.50178.00184.400.00-570.00%
NFLX240621C001300002022-12-15 1:55PM EST130.00179.34213.25221.850.00-120.00%
NFLX240621C001350002022-09-15 2:23PM EST135.00128.29120.35128.050.00-8100.00%
NFLX240621C001400002022-12-13 11:31AM EST140.00207.85202.00212.000.00-1090.00%
NFLX240621C001450002022-12-13 11:28AM EST145.00203.70198.00208.000.00-20120.00%
NFLX240621C001500002023-01-20 9:47AM EST150.00208.43220.10228.900.00-18770.44%
NFLX240621C001550002023-01-25 3:07PM EST155.00227.21215.00225.000.00-21069.05%
NFLX240621C001600002023-01-23 1:40PM EST160.00218.99211.00220.500.00-203268.09%
NFLX240621C001650002023-01-11 3:40PM EST165.00184.95207.05216.000.00-13167.15%
NFLX240621C001700002022-12-13 11:23AM EST170.00183.80179.10188.250.00-2290.00%
NFLX240621C001750002023-01-19 2:57PM EST175.00171.30198.60207.950.00-527065.54%
NFLX240621C001800002023-01-27 9:35AM EST180.00201.00195.30203.700.00-14965.18%
NFLX240621C001850002022-12-13 11:30AM EST185.00174.45168.15176.900.00-403030.32%
NFLX240621C001900002023-01-05 1:21PM EST190.00153.35186.05195.000.00-112962.53%
NFLX240621C001950002022-12-09 11:04AM EST195.00163.08151.75157.050.00-1670.00%
NFLX240621C002000002023-01-27 11:31AM EST200.00185.17178.70186.95+39.17+26.83%14761.46%
NFLX240621C002050002022-11-30 12:47PM EST205.00126.23128.30133.200.00-290.00%
NFLX240621C002100002023-01-27 3:17PM EST210.00175.88171.20178.95+36.33+26.03%45060.22%
NFLX240621C002150002023-01-03 9:30AM EST215.00125.00166.60175.900.00-12159.61%
NFLX240621C002200002023-01-05 1:21PM EST220.00133.55163.40171.600.00-113559.06%
NFLX240621C002250002023-01-20 3:49PM EST225.00148.43159.35167.550.00-114458.19%
NFLX240621C002300002023-01-20 1:43PM EST230.00142.50155.45163.550.00-210257.40%
NFLX240621C002350002023-01-25 12:11PM EST235.00158.33151.50158.300.00-146355.99%
NFLX240621C002400002023-01-25 12:09PM EST240.00155.08148.40155.150.00-1411455.96%
NFLX240621C002450002023-01-27 1:02PM EST245.00150.36146.40151.65-0.97-0.64%23556.22%
NFLX240621C002500002023-01-27 3:43PM EST250.00146.85141.00147.35-1.19-0.80%1340654.57%
NFLX240621C002600002023-01-25 12:07PM EST260.00141.11136.35140.000.00-840454.45%
NFLX240621C002700002023-01-27 3:20PM EST270.00132.45129.50133.05-4.27-3.12%2021353.44%
NFLX240621C002800002023-01-27 3:45PM EST280.00125.50121.80127.00-5.79-4.41%29610152.36%
NFLX240621C002900002023-01-27 3:15PM EST290.00119.05116.90120.20-4.95-3.99%47051.95%
NFLX240621C003000002023-01-27 3:32PM EST300.00112.75109.75114.15-1.20-1.05%1924950.88%
NFLX240621C003100002023-01-27 3:43PM EST310.00107.40104.65108.25-3.02-2.74%4813550.48%
NFLX240621C003200002023-01-27 3:20PM EST320.00101.1595.55102.00-4.08-3.88%2434750.66%
NFLX240621C003300002023-01-27 2:26PM EST330.0095.5991.9595.35-6.23-6.12%111549.27%
NFLX240621C003400002023-01-27 1:15PM EST340.0090.6287.5590.20-1.28-1.39%227748.76%
NFLX240621C003500002023-01-26 1:39PM EST350.0087.3281.8586.150.00-318348.83%
NFLX240621C003600002023-01-27 2:55PM EST360.0080.4877.9079.75-2.79-3.35%525747.34%
NFLX240621C003700002023-01-27 12:04PM EST370.0075.7570.2075.75-1.57-2.03%54047.23%
NFLX240621C003800002023-01-26 10:25AM EST380.0075.1866.8070.500.00-810446.27%
NFLX240621C003900002023-01-25 2:52PM EST390.0070.6064.2566.250.00-205545.81%
NFLX240621C004000002023-01-27 11:03AM EST400.0064.3059.0564.00+1.04+1.64%240946.44%
NFLX240621C004100002023-01-24 3:44PM EST410.0062.1055.4059.900.00-510045.87%
NFLX240621C004200002023-01-27 10:31AM EST420.0054.3552.9054.85-3.87-6.65%125944.65%
NFLX240621C004300002023-01-27 12:29PM EST430.0050.8749.1551.30-4.62-8.33%412644.23%
NFLX240621C004400002023-01-26 10:13AM EST440.0050.6545.4548.000.00-422943.86%
NFLX240621C004500002023-01-26 9:49AM EST450.0048.1942.3544.950.00-123543.55%
NFLX240621C004600002023-01-25 2:51PM EST460.0044.6638.5544.700.00-2649044.84%
NFLX240621C004700002023-01-25 2:52PM EST470.0042.1536.7539.650.00-2016443.16%
NFLX240621C004800002023-01-26 9:49AM EST480.0038.7731.6036.600.00-135242.60%
NFLX240621C004900002023-01-27 12:45PM EST490.0033.9432.0034.45-2.41-6.63%22642.51%
NFLX240621C005000002023-01-27 2:23PM EST500.0031.1029.9531.75-1.11-3.45%436241.99%
NFLX240621C005100002023-01-27 3:08PM EST510.0029.9527.5029.70-1.40-4.47%39141.81%
NFLX240621C005200002023-01-27 3:08PM EST520.0027.9525.8027.60-2.63-8.60%111241.52%
NFLX240621C005300002023-01-27 3:09PM EST530.0025.7523.9525.80-0.94-3.52%1839941.36%
NFLX240621C005400002023-01-27 3:09PM EST540.0024.0019.3524.30-1.80-6.98%1146541.34%
NFLX240621C005500002023-01-27 3:08PM EST550.0022.4020.9522.40-1.45-6.08%271,01040.97%
NFLX240621C005600002023-01-27 3:09PM EST560.0020.7019.0020.90-1.67-7.47%124140.81%
NFLX240621C005700002023-01-25 2:51PM EST570.0021.0017.9519.350.00-423240.55%
NFLX240621C005800002023-01-25 3:26PM EST580.0020.1716.6018.850.00-121941.04%
NFLX240621C005900002023-01-27 11:00AM EST590.0016.5114.6016.85-2.46-12.97%21240.30%
NFLX240621C006000002023-01-25 10:01AM EST600.0016.9714.2015.700.00-410040.16%
NFLX240621C006100002023-01-26 9:51AM EST610.0016.5612.7014.550.00-2639.97%
NFLX240621C006200002023-01-25 9:48AM EST620.0014.719.2513.750.00-82540.02%
NFLX240621C006300002023-01-25 9:49AM EST630.0013.6411.5512.800.00-1414939.89%
NFLX240621C006400002023-01-27 3:57PM EST640.0011.3510.7011.75-1.43-11.19%5439.61%
NFLX240621C006500002023-01-27 10:50AM EST650.0010.789.9010.85-1.05-8.88%11039.41%
NFLX240621C006600002023-01-27 11:35AM EST660.0010.009.1510.40-1.31-11.58%51539.62%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P000050002023-01-23 1:17PM EST5.000.020.000.050.00-2337124.22%
NFLX240621P000100002022-12-09 12:44PM EST10.000.020.000.510.00-328131.15%
NFLX240621P000150002022-11-18 1:06PM EST15.000.230.000.580.00-22116.21%
NFLX240621P000200002022-12-07 3:42PM EST20.000.120.000.570.00-693104.30%
NFLX240621P000250002022-11-09 3:05PM EST25.000.510.000.750.00-4399.12%
NFLX240621P000300002023-01-23 3:09PM EST30.000.020.000.170.00-2877.34%
NFLX240621P000350002023-01-03 10:52AM EST35.000.310.000.560.00-23,14582.72%
NFLX240621P000400002023-01-23 10:06AM EST40.000.140.000.600.00-11778.47%
NFLX240621P000450002022-12-30 2:07PM EST45.000.760.000.640.00-216974.76%
NFLX240621P000500002023-01-24 1:34PM EST50.000.150.000.200.00-502962.11%
NFLX240621P000550002022-12-15 2:12PM EST55.001.220.001.400.00-21775.02%
NFLX240621P000600002023-01-20 2:47PM EST60.000.790.000.850.00-12666.70%
NFLX240621P000650002023-01-12 11:12AM EST65.001.020.000.960.00-220964.77%
NFLX240621P000700002023-01-26 11:33AM EST70.000.480.000.500.00-15957.03%
NFLX240621P000750002022-12-20 10:53AM EST75.002.601.132.150.00-44671.91%
NFLX240621P000800002023-01-24 9:44AM EST80.000.340.400.950.00-220459.81%
NFLX240621P000850002022-12-19 2:33PM EST85.003.401.022.960.00-13468.68%
NFLX240621P000900002023-01-10 2:04PM EST90.002.580.001.690.00-29857.15%
NFLX240621P000950002023-01-19 1:22PM EST95.002.620.071.870.00-28756.20%
NFLX240621P001000002023-01-26 2:49PM EST100.001.250.641.820.00-1,0031,29856.25%
NFLX240621P001050002022-12-06 2:50PM EST105.005.103.555.700.00-53970.45%
NFLX240621P001100002023-01-19 1:54PM EST110.003.910.482.370.00-114053.60%
NFLX240621P001150002023-01-25 9:30AM EST115.004.150.612.850.00-25653.53%
NFLX240621P001200002023-01-18 2:27PM EST120.004.671.362.740.00-24153.32%
NFLX240621P001250002023-01-24 9:39AM EST125.002.681.252.960.00-22951.75%
NFLX240621P001300002023-01-25 12:14PM EST130.002.731.443.250.00-511251.05%
NFLX240621P001350002023-01-24 2:04PM EST135.003.402.013.350.00-19350.67%
NFLX240621P001400002023-01-26 2:00PM EST140.003.032.723.200.00-8035250.83%
NFLX240621P001450002023-01-26 9:36AM EST145.003.703.004.400.00-188350.74%
NFLX240621P001500002023-01-26 9:57AM EST150.004.003.104.550.00-163151.47%
NFLX240621P001550002023-01-23 10:21AM EST155.005.553.355.050.00-2142,24051.07%
NFLX240621P001600002023-01-23 1:05PM EST160.005.883.855.300.00-333249.99%
NFLX240621P001650002023-01-26 11:40AM EST165.005.103.357.100.00-215452.26%
NFLX240621P001700002023-01-26 9:54AM EST170.005.854.456.100.00-119548.52%
NFLX240621P001750002023-01-25 10:13AM EST175.006.955.406.300.00-127947.34%
NFLX240621P001800002023-01-27 3:52PM EST180.006.405.856.60+0.05+0.79%438246.38%
NFLX240621P001850002023-01-27 9:47AM EST185.007.005.457.40-0.90-11.39%113746.32%
NFLX240621P001900002023-01-24 2:25PM EST190.008.687.107.850.00-115445.58%
NFLX240621P001950002023-01-27 3:37PM EST195.008.057.908.35-0.32-3.82%9024144.90%
NFLX240621P002000002023-01-27 3:59PM EST200.008.908.659.40-0.18-1.98%13481945.04%
NFLX240621P002050002023-01-27 2:51PM EST205.009.378.909.80-0.39-4.00%322844.13%
NFLX240621P002100002023-01-27 2:51PM EST210.0010.169.3510.85-0.35-3.33%59544.12%
NFLX240621P002150002023-01-19 3:06PM EST215.0020.449.0011.800.00-23843.89%
NFLX240621P002200002023-01-20 10:38AM EST220.0018.1010.7512.750.00-34043.61%
NFLX240621P002250002023-01-27 10:40AM EST225.0012.9012.3513.00-5.15-28.53%18442.44%
NFLX240621P002300002023-01-27 2:23PM EST230.0013.8313.4514.10-1.98-12.52%4015542.26%
NFLX240621P002350002023-01-25 10:33AM EST235.0016.6413.9515.450.00-128042.29%
NFLX240621P002400002023-01-25 12:54PM EST240.0016.8714.9516.150.00-65341.57%
NFLX240621P002450002023-01-25 10:33AM EST245.0018.8715.9517.500.00-1812341.48%
NFLX240621P002500002023-01-26 3:13PM EST250.0018.1117.3018.700.00-417141.20%
NFLX240621P002600002023-01-27 3:24PM EST260.0020.0019.9520.95-0.45-2.20%5311640.35%
NFLX240621P002700002023-01-27 3:24PM EST270.0022.8622.6523.55-1.00-4.19%2820039.67%
NFLX240621P002800002023-01-27 2:24PM EST280.0025.6021.6026.00-2.30-8.24%28838.71%
NFLX240621P002900002023-01-27 11:14AM EST290.0029.0027.7529.95-1.61-5.26%225138.77%
NFLX240621P003000002023-01-27 3:55PM EST300.0029.9030.3032.20-2.65-8.14%3058837.40%
NFLX240621P003100002023-01-26 3:13PM EST310.0035.5231.4536.650.00-226937.45%
NFLX240621P003200002023-01-26 3:14PM EST320.0039.1037.6040.500.00-291136.92%
NFLX240621P003300002023-01-27 12:43PM EST330.0043.0542.8044.45-0.20-0.46%836736.30%
NFLX240621P003400002023-01-26 12:48PM EST340.0047.0046.9548.900.00-112935.85%
NFLX240621P003500002023-01-26 3:33PM EST350.0051.4047.6553.650.00-416135.44%
NFLX240621P003600002023-01-26 2:52PM EST360.0056.1055.7558.250.00-1343134.80%
NFLX240621P003700002023-01-27 11:44AM EST370.0061.3157.5063.35+0.75+1.24%228734.31%
NFLX240621P003800002023-01-26 2:34PM EST380.0065.8264.2067.900.00-526433.35%
NFLX240621P003900002023-01-26 10:23AM EST390.0071.1268.3074.050.00-27433.20%
NFLX240621P004000002023-01-26 3:22PM EST400.0076.8077.2080.050.00-425532.81%
NFLX240621P004100002023-01-27 3:49PM EST410.0083.4079.7086.15+1.00+1.21%227332.35%
NFLX240621P004200002023-01-26 2:57PM EST420.0088.7287.4091.800.00-222531.47%
NFLX240621P004300002023-01-25 3:37PM EST430.0095.2792.35100.700.00-217332.42%
NFLX240621P004400002023-01-26 3:22PM EST440.00101.2499.25106.500.00-21331.35%
NFLX240621P004500002023-01-26 2:52PM EST450.00108.16107.35113.100.00-28430.62%
NFLX240621P004600002023-01-20 12:52PM EST460.00137.70113.65120.000.00-41529.93%
NFLX240621P004700002023-01-27 12:23PM EST470.00124.29120.45128.60+2.70+2.22%42530.24%
NFLX240621P004800002023-01-25 10:49AM EST480.00133.82129.25135.350.00-25429.13%
NFLX240621P004900002023-01-27 11:44AM EST490.00138.37137.00144.80+0.66+0.48%23929.86%
NFLX240621P005000002023-01-26 3:33PM EST500.00144.89144.55152.500.00-326029.17%
NFLX240621P005100002023-01-27 3:24PM EST510.00154.80152.40160.65-44.69-22.40%4128.67%
NFLX240621P005200002023-01-27 3:19PM EST520.00163.55160.45169.10-73.08-30.88%2028.28%
NFLX240621P005300002022-12-29 11:08AM EST530.00242.30169.30177.700.00-3227.88%
NFLX240621P005400002022-12-05 10:09AM EST540.00225.45231.20238.250.00-4261.16%
NFLX240621P005500002023-01-17 12:40PM EST550.00228.60188.30195.850.00-23727.66%
NFLX240621P005600002022-12-05 10:08AM EST560.00244.20250.50258.550.00--063.12%
NFLX240621P005700002023-01-10 1:25PM EST570.00247.96206.40214.900.00-2128.12%
NFLX240621P005800002023-01-26 9:51AM EST580.00215.75215.65223.950.00-210927.63%
NFLX240621P005900002023-01-10 2:17PM EST590.00264.68225.00233.900.00-2128.27%
NFLX240621P006000002023-01-11 1:07PM EST600.00277.65234.55243.850.00-6328.89%
NFLX240621P006300002022-12-29 11:19AM EST630.00338.28264.50273.950.00-2031.01%
NFLX240621P006400002023-01-26 9:51AM EST640.00274.61274.55283.85+274.61--031.49%