Singapore markets close in 4 hours 20 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.47-10.14 (-1.56%)
At close: 04:00PM EDT
638.33 -2.14 (-0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920C000050002024-04-29 10:11AM EDT5.00553.380.000.000.00-800.00%
NFLX240920C000200002024-03-22 9:30AM EDT20.00603.05531.20540.900.00-110.00%
NFLX240920C001800002024-04-22 9:40AM EDT180.00374.00467.25476.200.00-12160.27%
NFLX240920C001850002023-10-26 3:01PM EDT185.00235.73299.80306.200.00--00.00%
NFLX240920C001900002023-10-26 3:01PM EDT190.00231.21297.20302.750.00--00.00%
NFLX240920C002000002024-05-17 11:00AM EDT200.00425.000.000.000.00-1000.00%
NFLX240920C002100002023-12-14 2:59PM EDT210.00265.90288.85293.200.00-210.00%
NFLX240920C002200002024-05-17 11:27AM EDT220.00404.600.000.000.00-300.00%
NFLX240920C002300002024-04-22 10:35AM EDT230.00319.200.000.000.00-100.00%
NFLX240920C002400002024-02-28 2:19PM EDT240.00364.62369.05378.650.00-9140.00%
NFLX240920C002500002024-03-19 10:27AM EDT250.00370.17362.80372.000.00-1400.00%
NFLX240920C002600002024-01-24 1:17PM EDT260.00303.15328.00334.850.00--30.00%
NFLX240920C002700002024-04-26 9:48AM EDT270.00293.000.000.000.00-200.00%
NFLX240920C002800002024-05-15 1:23PM EDT280.00336.000.000.000.00-200.00%
NFLX240920C002900002024-03-11 2:45PM EDT290.00324.20335.20337.900.00-140930.00%
NFLX240920C003000002024-05-07 2:37PM EDT300.00309.790.000.000.00-400.00%
NFLX240920C003100002024-03-07 10:57AM EDT310.00299.38333.75336.500.00-15578.90%
NFLX240920C003200002024-04-22 9:40AM EDT320.00238.550.000.000.00-1590.00%
NFLX240920C003300002024-04-09 1:01PM EDT330.00299.16288.00290.800.00-1310.00%
NFLX240920C003400002024-05-09 11:30AM EDT340.00283.000.000.000.00-2000.00%
NFLX240920C003500002024-05-17 9:56AM EDT350.00278.450.000.000.00-1100.00%
NFLX240920C003600002024-05-16 9:30AM EDT360.00262.430.000.000.00-100.00%
NFLX240920C003700002024-05-06 2:28PM EDT370.00233.900.000.000.00-100.00%
NFLX240920C003800002024-05-14 11:50AM EDT380.00245.400.000.000.00-300.00%
NFLX240920C003850002024-02-27 12:09PM EDT385.00227.40231.25240.650.00-110.00%
NFLX240920C003900002024-05-14 11:49AM EDT390.00235.300.000.000.00-300.00%
NFLX240920C003950002024-04-15 2:41PM EDT395.00225.36225.20230.900.00-130.00%
NFLX240920C004000002024-05-17 12:27PM EDT400.00229.030.000.000.00-500.00%
NFLX240920C004050002024-04-18 3:21PM EDT405.00217.14223.60226.550.00-1520.00%
NFLX240920C004100002024-05-17 3:21PM EDT410.00219.880.000.000.00-2800.00%
NFLX240920C004150002024-04-02 9:30AM EDT415.00210.92152.95158.950.00-120.00%
NFLX240920C004200002024-05-21 2:06PM EDT420.00236.010.000.000.00-100.00%
NFLX240920C004250002024-04-29 2:07PM EDT425.00146.780.000.000.00-100.00%
NFLX240920C004300002024-05-14 11:50AM EDT430.00197.750.000.000.00-2100.00%
NFLX240920C004350002024-05-17 12:52PM EDT435.00196.200.000.000.00-300.00%
NFLX240920C004400002024-05-20 12:48PM EDT440.00206.220.000.000.00-200.00%
NFLX240920C004450002024-05-21 11:08AM EDT445.00212.490.000.000.00-300.00%
NFLX240920C004500002024-05-21 11:10AM EDT450.00207.720.000.000.00-200.00%
NFLX240920C004550002024-04-18 12:00PM EDT455.00178.80176.35180.600.00-240.00%
NFLX240920C004600002024-05-21 11:10AM EDT460.00198.220.000.000.00-200.00%
NFLX240920C004650002024-05-21 11:08AM EDT465.00193.520.000.000.00-300.00%
NFLX240920C004700002024-05-14 11:48AM EDT470.00160.350.000.000.00-1800.00%
NFLX240920C004750002024-05-13 3:39PM EDT475.00156.560.000.000.00-100.00%
NFLX240920C004800002024-05-14 11:49AM EDT480.00151.450.000.000.00-1800.00%
NFLX240920C004850002024-05-16 3:17PM EDT485.00141.070.000.000.00-400.00%
NFLX240920C004900002024-05-14 11:48AM EDT490.00142.600.000.000.00-800.00%
NFLX240920C004950002024-05-01 10:42AM EDT495.0083.560.000.000.00-100.00%
NFLX240920C005000002024-05-22 3:49PM EDT500.00154.000.000.000.00-200.00%
NFLX240920C005050002024-04-24 10:13AM EDT505.0086.470.000.000.00-200.00%
NFLX240920C005100002024-05-22 2:21PM EDT510.00143.600.000.000.00-300.00%
NFLX240920C005150002024-05-20 2:27PM EDT515.00140.650.000.000.00-100.00%
NFLX240920C005200002024-05-21 3:55PM EDT520.00146.200.000.000.00-400.00%
NFLX240920C005250002024-05-16 10:43AM EDT525.00112.060.000.000.00-1500.00%
NFLX240920C005300002024-05-20 12:45PM EDT530.00125.350.000.000.00-200.00%
NFLX240920C005350002024-05-21 3:59PM EDT535.00133.830.000.000.00-200.00%
NFLX240920C005400002024-05-22 1:17PM EDT540.00121.650.000.000.00-1000.00%
NFLX240920C005450002024-05-21 3:29PM EDT545.00121.550.000.000.00-100.00%
NFLX240920C005500002024-05-21 3:30PM EDT550.00117.620.000.000.00-300.00%
NFLX240920C005550002024-05-21 3:30PM EDT555.00113.610.000.000.00-100.00%
NFLX240920C005600002024-05-21 1:41PM EDT560.00109.500.000.000.00-100.00%
NFLX240920C005650002024-05-22 2:58PM EDT565.00101.000.000.000.00-100.00%
NFLX240920C005700002024-05-22 10:16AM EDT570.00100.690.000.000.00-100.00%
NFLX240920C005750002024-05-22 11:00AM EDT575.0095.310.000.000.00-200.00%
NFLX240920C005800002024-05-21 3:36PM EDT580.0095.600.000.000.00-400.00%
NFLX240920C005900002024-05-22 12:20PM EDT590.0083.950.000.000.00-800.00%
NFLX240920C006000002024-05-22 3:28PM EDT600.0075.190.000.000.00-400.00%
NFLX240920C006100002024-05-22 3:11PM EDT610.0069.700.000.000.00-500.00%
NFLX240920C006200002024-05-22 2:45PM EDT620.0063.510.000.000.00-2700.00%
NFLX240920C006300002024-05-22 1:53PM EDT630.0058.340.000.000.00-200.00%
NFLX240920C006400002024-05-22 3:52PM EDT640.0052.000.000.000.00-800.00%
NFLX240920C006500002024-05-22 3:53PM EDT650.0047.200.000.000.00-1900.78%
NFLX240920C006600002024-05-22 3:34PM EDT660.0043.000.000.000.00-101.56%
NFLX240920C006700002024-05-21 3:51PM EDT670.0043.160.000.000.00-5401.56%
NFLX240920C006800002024-05-22 12:38PM EDT680.0035.450.000.000.00-301.56%
NFLX240920C006900002024-05-22 3:27PM EDT690.0030.500.000.000.00-403.13%
NFLX240920C007000002024-05-22 1:23PM EDT700.0028.280.000.000.00-903.13%
NFLX240920C007100002024-05-21 11:24AM EDT710.0027.890.000.000.00-603.13%
NFLX240920C007200002024-05-21 3:43PM EDT720.0024.580.000.000.00-103.13%
NFLX240920C007300002024-05-22 12:41PM EDT730.0019.810.000.000.00-2106.25%
NFLX240920C007400002024-05-21 3:55PM EDT740.0020.100.000.000.00-5906.25%
NFLX240920C007500002024-05-21 3:55PM EDT750.0017.850.000.000.00-6306.25%
NFLX240920C007600002024-05-22 10:32AM EDT760.0014.000.000.000.00-106.25%
NFLX240920C007700002024-05-22 11:00AM EDT770.0012.310.000.000.00-106.25%
NFLX240920C007800002024-05-21 12:00PM EDT780.0011.350.000.000.00-306.25%
NFLX240920C007900002024-05-22 12:07PM EDT790.009.450.000.000.00-206.25%
NFLX240920C008000002024-05-22 3:49PM EDT800.007.700.000.000.00-2606.25%
NFLX240920C008100002024-05-21 3:57PM EDT810.008.500.000.000.00-106.25%
NFLX240920C008200002024-05-21 9:30AM EDT820.005.840.000.000.00-206.25%
NFLX240920C008300002024-05-22 1:01PM EDT830.005.450.000.000.00-206.25%
NFLX240920C008400002024-05-20 10:29AM EDT840.003.600.000.000.00-106.25%
NFLX240920C008500002024-05-20 12:18PM EDT850.003.650.000.000.00-2012.50%
NFLX240920C008600002024-05-06 3:35PM EDT860.002.100.000.000.00-2012.50%
NFLX240920C008700002024-05-22 3:50PM EDT870.003.050.000.000.00-1012.50%
NFLX240920C008800002024-05-22 10:21AM EDT880.002.870.000.000.00-3012.50%
NFLX240920C008900002024-05-20 3:22PM EDT890.002.680.000.000.00-2012.50%
NFLX240920C009000002024-05-22 3:15PM EDT900.002.040.000.000.00-10012.50%
NFLX240920C009100002024-05-20 2:42PM EDT910.001.980.000.000.00-7012.50%
NFLX240920C009200002024-04-22 3:17PM EDT920.000.760.000.000.00-3012.50%
NFLX240920C009300002024-05-20 3:32PM EDT930.001.650.000.000.00-2012.50%
NFLX240920C009400002024-05-21 11:02AM EDT940.001.570.000.000.00-1012.50%
NFLX240920C009500002024-05-20 1:01PM EDT950.001.000.000.000.00-1012.50%
NFLX240920C009600002024-05-15 3:39PM EDT960.000.930.000.000.00-1012.50%
NFLX240920C009700002024-05-21 9:46AM EDT970.000.910.000.000.00-1012.50%
NFLX240920C009800002024-05-15 3:32PM EDT980.000.700.000.000.00-30012.50%
NFLX240920C009900002024-04-30 9:34AM EDT990.000.130.000.000.00-1012.50%
NFLX240920C010000002024-05-22 12:20PM EDT1,000.000.650.000.000.00-2012.50%
NFLX240920C010100002024-05-17 11:44AM EDT1,010.000.330.000.000.00-30012.50%
NFLX240920C010200002024-03-14 2:55PM EDT1,020.002.862.092.340.00-1143.07%
NFLX240920C010300002024-04-10 12:25PM EDT1,030.001.830.160.730.00-2336.72%
NFLX240920C010400002024-04-24 9:53AM EDT1,040.000.260.000.000.00-1012.50%
NFLX240920C010500002024-05-07 9:30AM EDT1,050.000.500.000.000.00-1012.50%
NFLX240920C010600002024-04-18 11:30AM EDT1,060.001.350.110.920.00-1339.78%
NFLX240920C010700002024-04-03 9:30AM EDT1,070.001.100.001.130.00-1141.58%
NFLX240920C010800002024-05-14 10:48AM EDT1,080.000.250.000.000.00-1012.50%
NFLX240920C010900002024-04-16 10:22AM EDT1,090.001.160.010.850.00-12041.16%
NFLX240920C011000002024-04-19 2:31PM EDT1,100.000.210.000.000.00-102812.50%
NFLX240920C011100002024-05-17 1:42PM EDT1,110.000.230.000.000.00-1012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920P000700002024-05-03 3:16PM EDT70.000.010.000.000.00-41050.00%
NFLX240920P000750002024-05-07 2:33PM EDT75.000.010.000.000.00-50050.00%
NFLX240920P000900002024-04-08 12:14PM EDT90.000.020.000.410.00--10128.32%
NFLX240920P001000002024-05-10 12:48PM EDT100.000.020.000.000.00-2050.00%
NFLX240920P001050002024-04-19 11:35AM EDT105.000.080.000.660.00-119124.51%
NFLX240920P001150002024-01-24 10:35AM EDT115.000.030.000.140.00-11101.17%
NFLX240920P001250002024-05-10 9:30AM EDT125.000.020.000.000.00-1050.00%
NFLX240920P001400002024-04-25 9:30AM EDT140.000.830.000.000.00-4050.00%
NFLX240920P001450002024-01-23 11:20AM EDT145.000.250.000.170.00-2289.26%
NFLX240920P001500002024-05-08 10:36AM EDT150.000.070.000.000.00-1050.00%
NFLX240920P001650002024-04-10 12:26PM EDT165.000.120.000.380.00--288.38%
NFLX240920P001800002024-04-19 12:43PM EDT180.000.160.010.200.00-219578.13%
NFLX240920P001850002024-04-19 9:58AM EDT185.000.120.000.700.00-15919286.72%
NFLX240920P001900002024-04-25 9:30AM EDT190.000.200.000.000.00-1050.00%
NFLX240920P001950002024-01-24 4:13PM EDT195.000.300.180.380.00-101581.15%
NFLX240920P002000002024-05-20 9:37AM EDT200.000.010.000.000.00-2050.00%
NFLX240920P002100002024-04-19 10:31AM EDT210.000.200.020.750.00-129179.15%
NFLX240920P002200002024-04-26 9:30AM EDT220.000.230.000.000.00-4025.00%
NFLX240920P002300002024-04-01 1:52PM EDT230.000.360.000.600.00-15970.90%
NFLX240920P002400002024-04-19 2:24PM EDT240.000.370.000.000.00-411325.00%
NFLX240920P002500002024-05-10 3:58PM EDT250.000.200.000.000.00-25025.00%
NFLX240920P002600002024-05-06 10:09AM EDT260.000.320.000.000.00-17025.00%
NFLX240920P002700002024-05-10 2:47PM EDT270.000.380.000.000.00-1025.00%
NFLX240920P002800002024-05-01 2:44PM EDT280.000.580.000.000.00-5025.00%
NFLX240920P002900002024-04-19 11:11AM EDT290.000.740.050.940.00-322059.20%
NFLX240920P003000002024-05-15 3:55PM EDT300.000.440.000.000.00-2025.00%
NFLX240920P003100002024-05-21 1:39PM EDT310.000.650.000.000.00-1025.00%
NFLX240920P003200002024-05-21 3:46PM EDT320.000.290.000.000.00-60025.00%
NFLX240920P003300002024-05-03 9:55AM EDT330.000.930.000.000.00-4025.00%
NFLX240920P003400002024-05-22 11:48AM EDT340.000.490.000.000.00-3025.00%
NFLX240920P003500002024-05-22 10:04AM EDT350.000.660.000.000.00-5025.00%
NFLX240920P003600002024-05-20 1:07PM EDT360.000.700.000.000.00-1025.00%
NFLX240920P003700002024-05-21 9:52AM EDT370.000.770.000.000.00-10012.50%
NFLX240920P003800002024-05-22 11:04AM EDT380.000.770.000.000.00-1012.50%
NFLX240920P003850002024-05-20 10:24AM EDT385.001.040.000.000.00-2012.50%
NFLX240920P003900002024-05-22 3:43PM EDT390.000.900.000.000.00-8012.50%
NFLX240920P003950002024-05-20 1:54PM EDT395.000.920.000.000.00-2012.50%
NFLX240920P004000002024-05-22 11:47AM EDT400.001.090.000.000.00-7012.50%
NFLX240920P004050002024-05-20 11:04AM EDT405.001.320.000.000.00-5012.50%
NFLX240920P004100002024-05-22 11:48AM EDT410.001.240.000.000.00-10012.50%
NFLX240920P004150002024-05-20 11:08AM EDT415.001.550.000.000.00-3012.50%
NFLX240920P004200002024-05-22 3:59PM EDT420.001.400.000.000.00-5012.50%
NFLX240920P004250002024-05-07 9:58AM EDT425.003.100.000.000.00-1012.50%
NFLX240920P004300002024-05-20 3:46PM EDT430.001.750.000.000.00-1012.50%
NFLX240920P004350002024-05-22 2:40PM EDT435.001.800.000.000.00-2012.50%
NFLX240920P004400002024-05-15 10:20AM EDT440.002.720.000.000.00-1012.50%
NFLX240920P004450002024-04-24 3:50PM EDT445.008.450.000.000.00-1012.50%
NFLX240920P004500002024-05-22 9:30AM EDT450.002.050.000.000.00-1012.50%
NFLX240920P004550002024-05-20 2:02PM EDT455.002.650.000.000.00-1012.50%
NFLX240920P004600002024-05-20 2:22PM EDT460.002.820.000.000.00-6012.50%
NFLX240920P004650002024-05-21 12:41PM EDT465.002.750.000.000.00-1012.50%
NFLX240920P004700002024-05-22 10:04AM EDT470.002.950.000.000.00-3012.50%
NFLX240920P004750002024-05-17 3:33PM EDT475.004.550.000.000.00-15012.50%
NFLX240920P004800002024-05-22 3:56PM EDT480.003.500.000.000.00-4012.50%
NFLX240920P004850002024-05-22 3:55PM EDT485.003.870.000.000.00-4012.50%
NFLX240920P004900002024-05-22 2:41PM EDT490.004.200.000.000.00-8012.50%
NFLX240920P004950002024-05-22 10:21AM EDT495.004.500.000.000.00-106.25%
NFLX240920P005000002024-05-22 3:44PM EDT500.005.000.000.000.00-2106.25%
NFLX240920P005050002024-05-22 10:22AM EDT505.005.100.000.000.00-306.25%
NFLX240920P005100002024-05-22 10:23AM EDT510.005.750.000.000.00-106.25%
NFLX240920P005150002024-05-16 3:55PM EDT515.0010.350.000.000.00-106.25%
NFLX240920P005200002024-05-22 12:47PM EDT520.006.970.000.000.00-1406.25%
NFLX240920P005250002024-05-22 2:33PM EDT525.007.800.000.000.00-306.25%
NFLX240920P005300002024-05-22 12:55PM EDT530.008.170.000.000.00-406.25%
NFLX240920P005350002024-05-22 12:57PM EDT535.008.750.000.000.00-506.25%
NFLX240920P005400002024-05-22 3:48PM EDT540.009.850.000.000.00-1106.25%
NFLX240920P005450002024-05-21 1:42PM EDT545.0010.170.000.000.00-206.25%
NFLX240920P005500002024-05-22 3:21PM EDT550.0011.730.000.000.00-1106.25%
NFLX240920P005550002024-05-22 1:26PM EDT555.0012.200.000.000.00-1206.25%
NFLX240920P005600002024-05-22 2:54PM EDT560.0013.550.000.000.00-406.25%
NFLX240920P005650002024-05-22 1:26PM EDT565.0014.300.000.000.00-103.13%
NFLX240920P005700002024-05-22 3:55PM EDT570.0015.910.000.000.00-503.13%
NFLX240920P005750002024-05-22 3:38PM EDT575.0017.030.000.000.00-1303.13%
NFLX240920P005800002024-05-22 3:55PM EDT580.0018.550.000.000.00-1003.13%
NFLX240920P005900002024-05-22 12:30PM EDT590.0021.010.000.000.00-1003.13%
NFLX240920P006000002024-05-22 3:50PM EDT600.0024.800.000.000.00-2303.13%
NFLX240920P006100002024-05-22 2:22PM EDT610.0028.840.000.000.00-1101.56%
NFLX240920P006200002024-05-22 12:06PM EDT620.0031.330.000.000.00-801.56%
NFLX240920P006300002024-05-22 2:42PM EDT630.0037.080.000.000.00-700.78%
NFLX240920P006400002024-05-22 2:12PM EDT640.0041.080.000.000.00-1800.05%
NFLX240920P006500002024-05-22 3:53PM EDT650.0046.400.000.000.00-1900.00%
NFLX240920P006600002024-05-22 10:49AM EDT660.0050.950.000.000.00-900.00%
NFLX240920P006700002024-05-22 12:50PM EDT670.0056.700.000.000.00-400.00%
NFLX240920P006800002024-04-19 2:48PM EDT680.00128.870.000.000.00-12110.00%
NFLX240920P006900002024-04-19 2:22PM EDT690.00133.530.000.000.00-480.00%
NFLX240920P007000002024-05-21 2:03PM EDT700.0072.920.000.000.00-200.00%
NFLX240920P007100002024-04-25 3:08PM EDT710.00146.400.000.000.00-200.00%
NFLX240920P007200002024-04-26 1:34PM EDT720.00159.960.000.000.00-300.00%
NFLX240920P007300002024-04-18 11:15AM EDT730.00127.05112.35115.350.00-2038.46%
NFLX240920P007400002024-03-04 10:35AM EDT740.00134.60124.70127.250.00-4441.73%
NFLX240920P007500002024-05-16 1:34PM EDT750.00140.470.000.000.00-100.00%
NFLX240920P007600002024-04-26 10:28AM EDT760.00203.990.000.000.00-200.00%
NFLX240920P007700002024-04-18 1:35PM EDT770.00165.95148.40153.100.00-21043.53%
NFLX240920P007800002024-05-22 11:41AM EDT780.00139.240.000.000.00-1800.00%
NFLX240920P007900002024-01-24 11:18AM EDT790.00236.17204.25209.450.00-2072.14%
NFLX240920P008000002024-04-24 2:38PM EDT800.00243.550.000.000.00-2300.00%
NFLX240920P008100002024-01-25 4:37PM EDT810.00254.14223.45229.450.00-2075.15%
NFLX240920P008300002024-04-17 2:42PM EDT830.00217.10207.50210.800.00-2050.33%
NFLX240920P008500002024-03-12 11:52AM EDT850.00243.72229.95233.100.00-1653.62%
NFLX240920P008600002024-03-11 9:42AM EDT860.00253.750.000.000.00-220.00%
NFLX240920P008700002024-01-24 11:22AM EDT870.00314.20283.25289.650.00-2084.14%
NFLX240920P008800002024-05-22 2:42PM EDT880.00242.050.000.000.00-500.00%
NFLX240920P008900002024-04-29 3:48PM EDT890.00333.300.000.000.00-100.00%
NFLX240920P009500002024-03-15 9:36AM EDT950.00331.20325.10329.100.00--060.79%
NFLX240920P011000002024-03-04 4:19PM EDT1,100.00480.84467.55472.200.00-2065.13%