Singapore markets open in 2 hours 27 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.15-15.68 (-2.52%)
At close: 04:00PM EDT
607.15 0.00 (0.00%)
After hours: 06:32PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C002200002024-01-31 11:29AM EDT220.00352.770.000.000.00--10.00%
NFLX240719C002300002024-03-28 1:03PM EDT230.00379.20379.50384.500.00-12117.05%
NFLX240719C003000002024-04-05 2:45PM EDT300.00338.86310.95315.800.00-1193.26%
NFLX240719C003100002024-03-12 10:55AM EDT310.00301.48312.00314.700.00--1115.97%
NFLX240719C003650002024-02-22 10:46AM EDT365.00228.35267.15275.250.00-12114.97%
NFLX240719C003700002024-02-15 11:45AM EDT370.00226.67240.00249.250.00-1272.66%
NFLX240719C003800002024-04-01 3:30PM EDT380.00240.54231.80238.000.00-1470.16%
NFLX240719C003900002024-03-15 3:55PM EDT390.00226.19238.70241.650.00-11495.00%
NFLX240719C003950002024-03-15 10:12AM EDT395.00232.11232.90236.600.00-4392.38%
NFLX240719C004000002024-04-12 12:59PM EDT400.00228.73212.70219.150.00-15217166.23%
NFLX240719C004100002024-01-30 4:18PM EDT410.00169.00202.30207.550.00-1361.04%
NFLX240719C004200002024-04-03 10:17AM EDT420.00211.48193.85200.350.00-1362.44%
NFLX240719C004300002024-02-12 4:55PM EDT430.00146.10190.30194.600.00--168.45%
NFLX240719C004350002024-03-18 2:04PM EDT435.00194.64181.30184.100.00--158.98%
NFLX240719C004400002024-04-15 3:42PM EDT440.00176.54177.10179.55-17.14-8.85%22058.55%
NFLX240719C004450002024-02-07 2:58PM EDT445.00140.45172.65176.650.00--259.22%
NFLX240719C004500002024-04-11 3:58PM EDT450.00189.56167.40170.300.00-12356.40%
NFLX240719C004550002024-04-15 2:47PM EDT455.00164.05162.45165.90+24.90+17.89%1855.42%
NFLX240719C004600002024-04-05 11:33AM EDT460.00184.92158.55161.450.00-22555.18%
NFLX240719C004650002024-02-15 4:12PM EDT465.00146.50156.05159.400.00-1357.59%
NFLX240719C004700002024-04-11 12:30PM EDT470.00163.76148.80153.600.00-4553.89%
NFLX240719C004750002024-04-15 10:13AM EDT475.00161.00145.65148.20+9.00+5.92%2353.37%
NFLX240719C004800002024-04-11 12:35PM EDT480.00155.09140.50143.900.00-181352.21%
NFLX240719C004850002024-04-08 3:18PM EDT485.00159.32136.80139.600.00-1451.99%
NFLX240719C004900002024-04-11 12:34PM EDT490.00146.31132.60135.350.00-2751.42%
NFLX240719C004950002024-03-04 4:18PM EDT495.00145.29150.20152.400.00-1474.78%
NFLX240719C005000002024-04-03 2:39PM EDT500.00145.60124.85127.050.00-12550.68%
NFLX240719C005050002024-04-12 12:35PM EDT505.00134.65120.80122.950.00-3850.17%
NFLX240719C005100002024-04-12 12:02PM EDT510.00132.40116.80118.950.00-11350.89%
NFLX240719C005150002024-04-12 10:43AM EDT515.00114.00112.90114.95-15.51-11.98%3650.34%
NFLX240719C005200002024-04-15 2:01PM EDT520.00108.19109.05111.00-14.37-11.72%202949.80%
NFLX240719C005250002024-04-02 1:48PM EDT525.00111.50105.35107.250.00-61149.43%
NFLX240719C005300002024-04-15 2:16PM EDT530.00101.90101.55103.50-22.85-18.32%3749.01%
NFLX240719C005350002024-04-15 11:02AM EDT535.00109.0897.8599.80+12.53+12.98%1848.58%
NFLX240719C005400002024-03-27 12:23PM EDT540.00104.8794.2596.150.00-11348.16%
NFLX240719C005450002024-04-15 10:56AM EDT545.00101.7490.7092.60-8.39-7.62%13747.78%
NFLX240719C005500002024-04-15 3:58PM EDT550.0088.2587.5589.05-11.18-11.24%346247.36%
NFLX240719C005550002024-03-28 1:00PM EDT555.0084.8284.0085.700.00-102447.06%
NFLX240719C005600002024-04-05 11:10AM EDT560.00102.7380.6582.250.00-525746.63%
NFLX240719C005650002024-04-09 2:32PM EDT565.0085.8177.3579.050.00-14746.36%
NFLX240719C005700002024-04-09 2:53PM EDT570.0082.6874.3575.900.00-18446.08%
NFLX240719C005750002024-04-15 1:39PM EDT575.0070.8471.1572.85-21.67-23.42%310045.83%
NFLX240719C005800002024-04-15 3:46PM EDT580.0067.5568.4569.85-10.95-13.95%814145.57%
NFLX240719C005850002024-04-12 9:57AM EDT585.0080.9765.3066.850.00-16945.25%
NFLX240719C005900002024-04-15 3:26PM EDT590.0062.2062.6563.95-9.30-13.01%127444.97%
NFLX240719C005950002024-03-28 10:44AM EDT595.0061.8059.7561.300.00-25944.83%
NFLX240719C006000002024-04-15 2:14PM EDT600.0056.9557.6558.15-9.50-14.30%223444.22%
NFLX240719C006050002024-04-15 3:44PM EDT605.0054.0355.1055.60-5.22-8.81%213644.05%
NFLX240719C006100002024-04-15 2:45PM EDT610.0052.4052.6053.10-9.48-15.32%422343.87%
NFLX240719C006150002024-04-15 3:49PM EDT615.0050.1850.2050.65-9.32-15.66%918343.67%
NFLX240719C006200002024-04-15 3:44PM EDT620.0046.8847.8048.30-9.07-16.21%1815243.49%
NFLX240719C006250002024-04-15 3:49PM EDT625.0045.6945.6045.95-8.34-15.44%4213243.25%
NFLX240719C006300002024-04-15 2:36PM EDT630.0043.4743.4043.90-8.18-15.84%520943.20%
NFLX240719C006350002024-04-15 3:27PM EDT635.0040.9441.3041.70-8.06-16.45%2416342.98%
NFLX240719C006400002024-04-15 3:18PM EDT640.0038.7539.3039.65-8.95-18.76%817542.81%
NFLX240719C006450002024-04-15 1:18PM EDT645.0040.6537.1038.15-4.40-9.77%65343.05%
NFLX240719C006500002024-04-15 3:58PM EDT650.0035.6835.3036.35-7.42-17.22%6169242.98%
NFLX240719C006550002024-04-15 2:00PM EDT655.0034.3133.5034.40-5.09-12.92%92742.74%
NFLX240719C006600002024-04-15 3:59PM EDT660.0032.2031.8532.80-6.13-15.99%67142.73%
NFLX240719C006650002024-04-11 1:28PM EDT665.0038.8130.2531.150.00-54042.63%
NFLX240719C006700002024-04-15 1:47PM EDT670.0029.3028.6029.60-5.04-14.68%298042.56%
NFLX240719C006750002024-04-15 3:47PM EDT675.0026.7027.1028.05-9.75-26.75%56042.44%
NFLX240719C006800002024-04-15 3:54PM EDT680.0025.5025.5526.75-5.77-18.45%52542.48%
NFLX240719C006850002024-04-12 1:22PM EDT685.0029.8524.2524.950.00-17742.03%
NFLX240719C006900002024-04-10 10:21AM EDT690.0026.6523.0023.650.00-147441.97%
NFLX240719C006950002024-04-09 10:20AM EDT695.0028.0021.7022.350.00-110841.86%
NFLX240719C007000002024-04-15 3:56PM EDT700.0021.0520.5521.20-4.95-19.04%1825741.84%
NFLX240719C007050002024-04-12 3:59PM EDT705.0024.1019.4020.10-0.68-2.74%16841.82%
NFLX240719C007100002024-04-15 1:45PM EDT710.0018.7018.2518.90-4.10-17.98%32841.65%
NFLX240719C007150002024-04-15 3:32PM EDT715.0017.2017.3017.85-6.95-28.78%45941.58%
NFLX240719C007200002024-04-15 9:52AM EDT720.0021.1016.4016.95+0.19+0.91%13941.62%
NFLX240719C007250002024-04-15 1:45PM EDT725.0015.7515.3516.05-6.05-27.75%310541.61%
NFLX240719C007300002024-04-15 3:56PM EDT730.0014.9014.4014.90-4.50-23.20%346541.29%
NFLX240719C007350002024-04-15 1:43PM EDT735.0013.9513.7014.35-4.55-24.59%37941.57%
NFLX240719C007400002024-04-15 3:51PM EDT740.0012.9012.9013.40-3.60-21.82%28341.37%
NFLX240719C007450002024-04-15 1:43PM EDT745.0012.4012.1512.70-3.15-20.26%32041.40%
NFLX240719C007500002024-04-15 3:31PM EDT750.0011.4011.4011.90-3.48-23.39%347941.27%
NFLX240719C007600002024-04-15 3:59PM EDT760.0010.3010.2510.65-2.90-21.97%566141.31%
NFLX240719C007700002024-04-15 1:37PM EDT770.009.109.009.45-2.75-23.21%52841.26%
NFLX240719C007800002024-04-15 1:32PM EDT780.008.207.958.40-2.51-23.44%126841.24%
NFLX240719C007900002024-04-15 1:31PM EDT790.007.257.007.50-2.37-24.64%165841.29%
NFLX240719C008000002024-04-15 3:47PM EDT800.006.206.256.55-2.77-30.88%1612341.11%
NFLX240719C008100002024-04-15 1:33PM EDT810.005.655.606.05-2.45-30.25%13341.55%
NFLX240719C008200002024-04-10 3:57PM EDT820.006.704.855.250.00-18741.32%
NFLX240719C008300002024-04-10 9:31AM EDT830.005.104.254.800.00-43041.64%
NFLX240719C008400002024-04-05 11:26AM EDT840.005.153.904.30-2.25-30.41%12541.75%
NFLX240719C008500002024-04-15 12:24PM EDT850.004.003.353.85-2.03-33.67%12141.85%
NFLX240719C008600002024-04-05 3:34PM EDT860.006.142.943.450.00-11141.96%
NFLX240719C008700002024-04-15 1:53PM EDT870.002.912.613.10-1.44-33.10%1842.09%
NFLX240719C008800002024-04-15 1:53PM EDT880.002.622.312.70-1.81-40.86%11741.97%
NFLX240719C008900002024-04-15 3:40PM EDT890.002.202.042.52-0.78-26.17%1742.40%
NFLX240719C009000002024-04-15 3:07PM EDT900.002.001.812.27-0.51-20.32%166842.55%
NFLX240719C009100002024-04-04 2:33PM EDT910.003.251.602.060.00-101342.74%
NFLX240719C009200002024-03-27 10:29AM EDT920.002.691.421.860.00-1242.89%
NFLX240719C009300002024-03-28 9:35AM EDT930.001.931.261.690.00-1143.08%
NFLX240719C009400002024-04-03 11:06AM EDT940.002.221.111.540.00-101243.29%
NFLX240719C009500002024-04-10 11:45AM EDT950.001.510.991.410.00-1743.52%
NFLX240719C009600002024-04-11 1:27PM EDT960.001.560.871.290.00-11343.74%
NFLX240719C009800002024-03-13 10:20AM EDT980.001.781.251.480.00-2946.30%
NFLX240719C009900002024-03-20 3:38PM EDT990.001.890.601.000.00-51744.42%
NFLX240719C010000002024-04-15 12:00PM EDT1,000.000.990.530.92-0.01-1.00%211644.64%
NFLX240719C010200002024-03-14 9:52AM EDT1,020.001.150.691.000.00-192046.64%
NFLX240719C010300002024-03-19 11:39AM EDT1,030.001.050.350.730.00-1245.39%
NFLX240719C010400002024-04-08 11:20AM EDT1,040.001.090.300.680.00--145.65%
NFLX240719C010500002024-03-18 10:30AM EDT1,050.001.030.260.630.00-1645.87%
NFLX240719C010600002024-04-03 12:32PM EDT1,060.000.820.220.590.00-73446.17%
NFLX240719C010800002024-03-07 1:57PM EDT1,080.000.620.590.910.00--250.20%
NFLX240719C010900002024-04-05 12:18PM EDT1,090.000.530.120.490.00-51447.02%
NFLX240719C011000002024-04-15 3:05PM EDT1,100.000.270.100.46-0.29-51.79%114147.29%
NFLX240719C011100002024-04-15 1:50PM EDT1,110.000.280.080.44-0.12-30.00%155747.66%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P001100002024-04-08 9:30AM EDT110.000.020.000.210.00--10117.97%
NFLX240719P002000002024-04-12 12:44PM EDT200.000.080.000.250.00-1678.81%
NFLX240719P002300002024-03-14 1:39PM EDT230.000.240.010.250.00-2269.53%
NFLX240719P002500002024-04-02 2:50PM EDT250.000.250.020.370.00-4466.65%
NFLX240719P002600002024-02-28 11:05AM EDT260.000.370.080.430.00-12765.82%
NFLX240719P002700002024-02-27 4:59PM EDT270.000.480.120.480.00-1564.26%
NFLX240719P002800002024-04-05 10:08AM EDT280.000.360.150.510.00-1562.26%
NFLX240719P002900002024-03-11 12:58PM EDT290.000.590.270.570.00-1561.45%
NFLX240719P003000002024-03-04 2:42PM EDT300.000.560.290.550.00-1158.84%
NFLX240719P003100002024-04-12 1:44PM EDT310.000.500.350.720.00-21458.13%
NFLX240719P003200002024-04-12 12:30PM EDT320.000.610.450.820.00-202656.93%
NFLX240719P003300002024-03-22 3:17PM EDT330.000.730.560.930.00-18155.69%
NFLX240719P003400002024-02-02 4:16PM EDT340.001.850.891.220.00-1156.09%
NFLX240719P003500002024-04-15 9:35AM EDT350.000.950.831.22+0.07+7.95%129253.35%
NFLX240719P003550002024-04-04 2:44PM EDT355.001.070.911.300.00-21352.75%
NFLX240719P003600002024-04-12 11:31AM EDT360.001.131.001.400.00-21752.22%
NFLX240719P003650002024-04-04 10:52AM EDT365.001.101.101.500.00-1151.69%
NFLX240719P003700002024-04-15 3:59PM EDT370.001.411.241.56-0.93-39.74%1151.10%
NFLX240719P003750002024-04-03 3:58PM EDT375.001.401.321.730.00-15350.64%
NFLX240719P003800002024-02-27 1:03PM EDT380.002.341.581.970.00--150.77%
NFLX240719P003850002024-01-30 11:43AM EDT385.003.972.432.730.00--553.21%
NFLX240719P003900002024-04-11 3:02PM EDT390.001.561.722.140.00-71050.06%
NFLX240719P003950002024-04-12 3:05PM EDT395.001.961.882.310.00-14049.56%
NFLX240719P004000002024-04-15 2:22PM EDT400.002.302.052.48+0.21+10.05%47549.02%
NFLX240719P004050002024-04-08 1:11PM EDT405.002.052.232.670.00-1248.51%
NFLX240719P004100002024-03-19 12:20PM EDT410.002.922.432.880.00-2848.03%
NFLX240719P004150002024-03-01 4:41PM EDT415.003.352.833.300.00-12448.19%
NFLX240719P004200002024-04-12 12:30PM EDT420.002.772.783.350.00-202147.10%
NFLX240719P004250002024-04-05 3:15PM EDT425.002.843.103.65-0.09-3.07%103046.75%
NFLX240719P004300002024-04-09 9:57AM EDT430.003.003.453.800.00-12145.92%
NFLX240719P004350002024-04-12 3:50PM EDT435.003.533.704.200.00-21545.75%
NFLX240719P004400002024-04-02 11:08AM EDT440.004.454.054.500.00-101245.26%
NFLX240719P004450002024-04-04 3:27PM EDT445.004.514.404.750.00-11544.60%
NFLX240719P004500002024-04-12 12:50PM EDT450.005.054.805.25+0.55+12.22%15944.47%
NFLX240719P004550002024-03-25 11:17AM EDT455.004.935.255.800.00-306944.37%
NFLX240719P004600002024-04-09 11:02AM EDT460.005.405.656.200.00-11743.88%
NFLX240719P004650002024-04-10 11:44AM EDT465.006.056.156.550.00-12443.25%
NFLX240719P004700002024-04-15 11:59AM EDT470.006.556.607.25+0.50+8.26%33443.23%
NFLX240719P004750002024-04-10 10:37AM EDT475.006.807.257.850.00-15642.94%
NFLX240719P004800002024-04-12 3:50PM EDT480.008.297.858.40+1.24+17.59%23842.51%
NFLX240719P004850002024-04-15 1:49PM EDT485.008.778.509.05+2.17+32.88%48342.18%
NFLX240719P004900002024-04-10 10:13AM EDT490.009.459.259.65+0.90+10.53%23941.72%
NFLX240719P004950002024-04-15 1:29PM EDT495.0010.209.9510.50+1.40+15.91%102541.57%
NFLX240719P005000002024-04-15 3:56PM EDT500.0011.1010.7511.45+1.54+16.11%1521341.47%
NFLX240719P005050002024-04-15 1:30PM EDT505.0011.8511.7012.35+1.56+15.16%912441.23%
NFLX240719P005100002024-04-15 1:32PM EDT510.0012.9512.6513.15+1.71+15.21%2324440.80%
NFLX240719P005150002024-04-15 3:41PM EDT515.0014.1513.5514.30+2.28+19.21%145340.74%
NFLX240719P005200002024-04-15 1:32PM EDT520.0014.9014.6515.20+2.04+15.86%97240.31%
NFLX240719P005250002024-04-15 1:30PM EDT525.0015.9515.7516.35+3.35+26.59%241940.11%
NFLX240719P005300002024-04-15 1:43PM EDT530.0017.0016.9017.55+2.00+13.33%299439.89%
NFLX240719P005350002024-04-15 1:43PM EDT535.0018.3018.2018.85+1.72+10.37%207039.71%
NFLX240719P005400002024-04-15 10:55AM EDT540.0018.0019.4020.20+0.40+2.27%204339.51%
NFLX240719P005450002024-04-15 12:31PM EDT545.0018.7920.9521.60+0.04+0.21%27639.28%
NFLX240719P005500002024-04-15 1:32PM EDT550.0022.7922.3523.40+2.54+12.54%3829239.38%
NFLX240719P005550002024-04-15 2:48PM EDT555.0024.2623.9524.65+3.01+14.16%218138.88%
NFLX240719P005600002024-04-15 3:37PM EDT560.0026.5625.5026.50+3.74+16.39%16314838.87%
NFLX240719P005650002024-04-15 3:37PM EDT565.0028.2927.2528.20+3.95+16.23%16011738.66%
NFLX240719P005700002024-04-15 12:31PM EDT570.0026.3929.1030.05+0.64+2.49%27238.51%
NFLX240719P005750002024-04-15 3:41PM EDT575.0031.9831.0031.65+7.13+28.69%28938.07%
NFLX240719P005800002024-04-12 3:19PM EDT580.0028.2033.0033.65-1.35-4.57%110737.91%
NFLX240719P005850002024-04-12 10:19AM EDT585.0028.1535.2535.750.00-93737.77%
NFLX240719P005900002024-04-12 10:15AM EDT590.0030.3537.4037.850.00-37437.56%
NFLX240719P005950002024-04-12 10:34AM EDT595.0032.9539.6040.150.00-118937.45%
NFLX240719P006000002024-04-15 2:12PM EDT600.0042.9041.9542.40+5.90+15.95%1217437.22%
NFLX240719P006050002024-04-15 11:26AM EDT605.0038.8044.2044.95+2.70+7.48%27637.17%
NFLX240719P006100002024-04-15 1:23PM EDT610.0044.4546.8047.40+3.15+7.63%320336.98%
NFLX240719P006150002024-04-12 3:49PM EDT615.0043.5349.3549.950.00-411536.79%
NFLX240719P006200002024-04-15 12:41PM EDT620.0048.5051.9552.75+2.40+5.21%758336.74%
NFLX240719P006250002024-04-15 10:12AM EDT625.0055.5054.7055.45+6.50+13.27%510636.54%
NFLX240719P006300002024-04-15 2:04PM EDT630.0058.5057.5558.30+7.20+14.04%2216536.39%
NFLX240719P006350002024-04-12 2:32PM EDT635.0054.6560.3561.300.00-1210536.30%
NFLX240719P006400002024-04-15 10:12AM EDT640.0056.0563.3564.30+4.49+8.71%27936.14%
NFLX240719P006450002024-04-11 10:49AM EDT645.0060.8065.8567.650.00-18036.21%
NFLX240719P006500002024-04-15 12:34PM EDT650.0064.9069.1570.90+4.30+7.10%211036.12%
NFLX240719P006550002024-04-11 3:48PM EDT655.0059.9472.3574.350.00-11836.14%
NFLX240719P006600002024-04-11 2:32PM EDT660.0062.4575.6077.700.00-11836.02%
NFLX240719P006650002024-04-11 2:38PM EDT665.0065.9079.0081.100.00-1835.87%
NFLX240719P006700002024-04-09 10:28AM EDT670.0074.6582.4584.650.00-15335.79%
NFLX240719P006750002024-04-09 10:28AM EDT675.0077.9586.0088.200.00-11235.65%
NFLX240719P006850002024-02-22 11:17AM EDT685.00112.3780.0583.550.00-1322.55%
NFLX240719P006950002024-03-28 10:26AM EDT695.00105.15100.90104.200.00-3036.17%
NFLX240719P007500002024-04-15 1:32PM EDT750.00148.32146.70150.35+10.35+7.50%20735.60%
NFLX240719P007800002024-04-04 10:28AM EDT780.00152.20173.75177.350.00-1234.92%
NFLX240719P008000002024-03-11 2:29PM EDT800.00197.00182.40185.850.00-210.00%
NFLX240719P008300002024-03-27 1:07PM EDT830.00212.85219.50226.850.00-2239.99%
NFLX240719P008500002024-03-20 12:33PM EDT850.00229.22239.40245.900.00-4039.92%
NFLX240719P008800002024-03-11 2:29PM EDT880.00275.85259.70263.500.00-200.00%
NFLX240719P009000002024-03-20 11:50AM EDT900.00279.97288.60296.400.00--046.39%
NFLX240719P009500002024-03-20 12:33PM EDT950.00329.17339.25345.750.00--049.27%
NFLX240719P009800002024-03-11 2:28PM EDT980.00376.20359.70363.500.00-200.00%
NFLX240719P010000002024-03-27 1:07PM EDT1,000.00382.35390.70394.400.00-2048.34%
NFLX240719P011100002024-03-18 11:42AM EDT1,110.00486.42500.70506.350.00--050.46%