Singapore markets open in 4 hours 9 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
354.54-6.23 (-1.73%)
As of 03:51PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117C000050002022-12-06 11:20AM EST5.00301.39305.00314.500.00-5150.00%
NFLX250117C000100002022-09-29 2:45PM EST10.00230.25282.75292.000.00--10.00%
NFLX250117C000200002023-01-10 1:20PM EST20.00306.50331.05341.000.00-120113.43%
NFLX250117C000250002023-01-23 2:43PM EST25.00340.05326.50336.000.00-11106.15%
NFLX250117C000300002022-12-16 10:40AM EST30.00265.98301.00311.000.00-100.00%
NFLX250117C000350002022-12-27 3:36PM EST35.00255.80328.00338.000.00-11161.11%
NFLX250117C000450002023-01-30 10:55AM EST45.00314.50308.15318.00+28.11+9.82%2293.62%
NFLX250117C000500002023-01-11 12:57PM EST50.00278.72304.05313.000.00-21490.99%
NFLX250117C000600002023-01-23 3:32PM EST60.00303.00295.05304.000.00-21486.63%
NFLX250117C000700002023-01-13 10:06AM EST70.00274.12286.20295.000.00-2882.93%
NFLX250117C000800002022-09-20 11:57AM EST80.00185.39202.50212.500.00-280.00%
NFLX250117C000900002022-10-20 1:27PM EST90.00194.43208.70217.350.00-3110.00%
NFLX250117C000950002022-09-23 1:05PM EST95.00154.31207.15215.850.00-2210.00%
NFLX250117C001000002023-01-24 2:13PM EST100.00274.50259.50269.000.00-117874.12%
NFLX250117C001050002022-11-08 10:58AM EST105.00177.64217.05225.950.00-1100.00%
NFLX250117C001100002022-10-17 9:49AM EST110.00158.70199.10208.000.00-1150.00%
NFLX250117C001150002022-10-13 1:23PM EST115.00144.00192.00201.000.00-1150.00%
NFLX250117C001200002022-10-12 2:31PM EST120.00130.51188.05196.950.00-8160.00%
NFLX250117C001250002022-09-21 2:03PM EST125.00148.36186.15194.900.00-2210.00%
NFLX250117C001300002023-01-26 10:51AM EST130.00252.00234.75243.950.00-11968.67%
NFLX250117C001350002022-09-21 11:27AM EST135.00141.13172.00181.000.00--60.00%
NFLX250117C001400002023-01-23 11:55AM EST140.00237.34226.05235.950.00-11966.69%
NFLX250117C001450002022-12-29 3:44PM EST145.00177.25229.20238.500.00-1375.13%
NFLX250117C001500002023-01-23 1:42PM EST150.00231.00218.00228.000.00-2051365.19%
NFLX250117C001550002022-12-19 12:41PM EST155.00165.35193.00202.000.00-1635.92%
NFLX250117C001600002022-12-15 12:43PM EST160.00163.20196.50206.000.00-2251.69%
NFLX250117C001650002022-12-15 11:35AM EST165.00165.55193.00202.500.00-14152.12%
NFLX250117C001700002022-10-26 10:26AM EST170.00172.34150.00157.550.00-600.00%
NFLX250117C001750002022-11-17 12:50PM EST175.00162.95151.60159.000.00-140.00%
NFLX250117C001800002023-01-30 10:55AM EST180.00200.86195.25203.85+25.21+14.35%11260.99%
NFLX250117C001850002022-11-30 1:10PM EST185.00148.92149.05158.000.00-4160.00%
NFLX250117C001900002023-01-23 2:42PM EST190.00200.50187.20196.800.00-10044859.75%
NFLX250117C001950002023-01-25 12:16PM EST195.00197.12183.65192.850.00-22359.14%
NFLX250117C002000002023-01-27 11:31AM EST200.00194.20180.00188.950.00-17058.48%
NFLX250117C002100002023-01-27 3:18PM EST210.00185.65173.25181.300.00-25857.44%
NFLX250117C002200002023-01-24 2:22PM EST220.00183.18166.25174.400.00-26956.54%
NFLX250117C002300002023-01-27 3:17PM EST230.00171.70159.90167.750.00-1013555.91%
NFLX250117C002400002023-01-30 11:40AM EST240.00160.00153.10158.65-5.44-3.29%1716254.09%
NFLX250117C002500002023-01-30 10:42AM EST250.00154.00147.10152.50-5.25-3.30%312453.63%
NFLX250117C002600002023-01-25 12:15PM EST260.00152.36141.70145.950.00-214253.13%
NFLX250117C002700002023-01-27 1:02PM EST270.00145.29134.20141.350.00-314252.48%
NFLX250117C002800002023-01-26 11:00AM EST280.00141.85129.80135.550.00-114052.36%
NFLX250117C002900002023-01-30 12:03PM EST290.00129.05123.90130.50-5.50-4.09%328651.89%
NFLX250117C003000002023-01-30 10:42AM EST300.00122.50116.55121.30-3.58-2.84%101,22051.08%
NFLX250117C003100002023-01-27 3:57PM EST310.00120.00112.70118.600.00-511950.36%
NFLX250117C003200002023-01-27 2:20PM EST320.00115.50105.05113.650.00-416851.65%
NFLX250117C003300002023-01-30 10:01AM EST330.00108.82101.65105.65-3.63-3.23%111549.44%
NFLX250117C003400002023-01-27 10:31AM EST340.00106.9898.10103.450.00-16950.40%
NFLX250117C003500002023-01-30 2:50PM EST350.0095.0093.3097.55-6.25-6.17%615549.25%
NFLX250117C003600002023-01-30 12:03PM EST360.0094.5589.0091.20-0.46-0.48%521847.81%
NFLX250117C003700002023-01-30 3:32PM EST370.0085.8683.3587.00-7.29-7.83%49247.46%
NFLX250117C003800002023-01-30 12:10PM EST380.0085.8078.0583.55-3.15-3.54%412347.42%
NFLX250117C003900002023-01-30 10:00AM EST390.0083.2076.0579.60+0.10+0.12%538847.06%
NFLX250117C004000002023-01-30 12:02PM EST400.0078.9572.0574.80+0.95+1.22%542346.20%
NFLX250117C004100002023-01-30 10:00AM EST410.0075.3568.1073.30-1.50-1.95%242146.95%
NFLX250117C004200002023-01-30 9:58AM EST420.0072.0565.0567.95-0.70-0.96%221145.69%
NFLX250117C004300002023-01-30 10:00AM EST430.0068.1560.6065.90-0.90-1.30%214946.03%
NFLX250117C004400002023-01-30 3:22PM EST440.0058.0057.8562.30-7.95-12.05%610745.54%
NFLX250117C004500002023-01-30 12:12PM EST450.0055.9555.5558.35-8.05-12.58%319944.80%
NFLX250117C004600002023-01-30 10:08AM EST460.0057.6052.4055.60-2.80-4.64%28844.62%
NFLX250117C004700002023-01-30 10:08AM EST470.0054.3549.5052.45-1.55-2.77%25544.17%
NFLX250117C004800002023-01-27 12:54PM EST480.0052.3046.2548.70-0.70-1.32%135043.37%
NFLX250117C004900002023-01-20 2:44PM EST490.0046.3944.6046.650.00-21143.37%
NFLX250117C005000002023-01-30 3:22PM EST500.0043.0042.3545.00-4.00-8.51%1231143.54%
NFLX250117C005100002023-01-20 2:29PM EST510.0042.1839.4042.600.00-17543.27%
NFLX250117C005200002023-01-27 10:32AM EST520.0043.3737.9040.800.00-24343.27%
NFLX250117C005300002023-01-25 1:12PM EST530.0043.7036.0039.050.00-768243.24%
NFLX250117C005400002023-01-30 1:58PM EST540.0035.3034.2536.70-2.50-6.61%112242.85%
NFLX250117C005500002023-01-27 12:45PM EST550.0036.5132.4534.800.00-249442.66%
NFLX250117C005600002023-01-24 11:19AM EST560.0039.1630.5532.950.00-47742.45%
NFLX250117C005700002023-01-27 12:55PM EST570.0032.9028.7531.100.00-27142.19%
NFLX250117C005800002023-01-27 2:47PM EST580.0031.0027.3529.400.00-1413041.98%
NFLX250117C005900002023-01-27 2:37PM EST590.0029.3025.8027.500.00-26041.60%
NFLX250117C006000002023-01-30 3:21PM EST600.0025.2525.0026.25-2.85-10.14%212541.56%
NFLX250117C006100002023-01-27 10:59AM EST610.0027.1223.2524.450.00-84341.15%
NFLX250117C006200002023-01-27 10:01AM EST620.0025.0022.2523.500.00-16541.23%
NFLX250117C006300002023-01-30 1:01PM EST630.0022.5521.0522.15-1.30-5.45%413341.02%
NFLX250117C006400002023-01-24 11:23AM EST640.0027.0719.8022.050.00-6841.59%
NFLX250117C006500002023-01-30 3:23PM EST650.0019.3518.9520.30-2.74-12.40%219141.04%
NFLX250117C006600002023-01-30 3:17PM EST660.0018.5018.0519.50-2.50-11.90%54,46741.10%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117P000050002023-01-30 10:25AM EST5.000.050.000.05-0.02-28.57%1126103.91%
NFLX250117P000100002023-01-24 1:45PM EST10.000.030.000.050.00--1085.16%
NFLX250117P000150002023-01-26 9:30AM EST15.000.050.010.050.00-2576.17%
NFLX250117P000200002022-11-17 2:41PM EST20.000.360.000.780.00-21591.16%
NFLX250117P000250002023-01-09 1:53PM EST25.000.270.000.550.00-82379.69%
NFLX250117P000300002023-01-30 11:09AM EST30.000.130.050.59-0.07-35.00%1515575.29%
NFLX250117P000350002023-01-30 11:28AM EST35.000.140.000.65-0.01-6.67%1162070.51%
NFLX250117P000400002023-01-30 12:43PM EST40.000.150.100.71-0.08-34.78%1551668.21%
NFLX250117P000450002023-01-03 1:46PM EST45.001.200.000.810.00-2564.45%
NFLX250117P000500002023-01-20 11:43AM EST50.000.680.070.900.00-87262.60%
NFLX250117P000600002023-01-25 3:13PM EST60.000.660.291.090.00-14559.62%
NFLX250117P000700002023-01-30 3:34PM EST70.000.850.810.85-0.03-3.41%41231755.98%
NFLX250117P000800002023-01-26 1:25PM EST80.001.241.001.600.00-342955.31%
NFLX250117P000900002023-01-27 3:42PM EST90.001.580.692.440.00-12452.72%
NFLX250117P000950002023-01-26 12:02PM EST95.001.941.322.400.00-102752.34%
NFLX250117P001000002023-01-27 9:42AM EST100.002.751.033.000.00-18951.15%
NFLX250117P001050002023-01-13 1:37PM EST105.005.501.443.400.00-12851.06%
NFLX250117P001100002023-01-10 1:51PM EST110.006.501.573.750.00-102750.17%
NFLX250117P001150002023-01-10 12:55PM EST115.007.601.894.150.00-11453.28%
NFLX250117P001200002023-01-23 10:23AM EST120.004.602.234.250.00-14351.71%
NFLX250117P001250002023-01-24 1:48PM EST125.004.502.594.950.00-763551.77%
NFLX250117P001300002023-01-23 9:59AM EST130.006.303.005.450.00-43851.21%
NFLX250117P001350002023-01-25 10:33AM EST135.005.804.155.400.00-12549.37%
NFLX250117P001400002023-01-26 2:50PM EST140.005.303.706.550.00-54150.16%
NFLX250117P001450002023-01-27 3:59PM EST145.005.704.257.150.00-13549.66%
NFLX250117P001500002023-01-26 2:55PM EST150.006.355.557.450.00-1110548.57%
NFLX250117P001550002023-01-23 9:47AM EST155.009.306.707.250.00-1746.62%
NFLX250117P001600002023-01-30 11:49AM EST160.007.417.257.90-0.49-6.20%312046.20%
NFLX250117P001650002023-01-30 10:50AM EST165.008.217.908.55-0.66-7.44%115545.73%
NFLX250117P001700002023-01-25 2:27PM EST170.009.658.559.650.00-234145.89%
NFLX250117P001750002023-01-30 1:40PM EST175.009.539.209.90+0.38+4.15%2228844.75%
NFLX250117P001800002023-01-30 1:52PM EST180.0010.3010.0010.60+0.35+3.52%1810144.25%
NFLX250117P001850002023-01-24 2:06PM EST185.0012.7010.6011.650.00-11044.16%
NFLX250117P001900002023-01-27 11:42AM EST190.0011.5311.6512.650.00-113143.94%
NFLX250117P001950002023-01-30 11:49AM EST195.0012.7512.5013.15+0.35+2.82%12843.09%
NFLX250117P002000002023-01-30 12:24PM EST200.0013.7513.4014.00+0.50+3.77%220742.64%
NFLX250117P002100002023-01-30 2:52PM EST210.0015.7015.3015.95+0.50+3.29%232441.89%
NFLX250117P002200002023-01-30 11:09AM EST220.0017.7016.8018.15+0.70+4.12%34927341.25%
NFLX250117P002300002023-01-27 2:28PM EST230.0019.4019.7520.500.00-440840.60%
NFLX250117P002400002023-01-30 11:08AM EST240.0022.7022.0523.00+0.80+3.65%12237039.95%
NFLX250117P002500002023-01-30 11:08AM EST250.0025.4024.5525.75+1.00+4.10%2726739.36%
NFLX250117P002600002023-01-30 10:01AM EST260.0028.1527.5528.45+0.65+2.36%611838.61%
NFLX250117P002700002023-01-30 10:02AM EST270.0030.4030.4031.55+0.10+0.33%1624238.04%
NFLX250117P002800002023-01-30 10:00AM EST280.0034.6033.6034.85+1.20+3.59%540237.47%
NFLX250117P002900002023-01-30 10:00AM EST290.0037.8537.0039.10+1.09+2.97%524137.38%
NFLX250117P003000002023-01-30 1:52PM EST300.0041.4140.8042.00+1.31+3.27%2615336.34%
NFLX250117P003100002023-01-30 10:00AM EST310.0045.3544.3545.90+0.45+1.00%46935.80%
NFLX250117P003200002023-01-30 11:07AM EST320.0049.3548.4050.15+1.55+3.24%141,61835.35%
NFLX250117P003300002023-01-30 2:43PM EST330.0053.6553.1054.80+1.40+2.68%513135.00%
NFLX250117P003400002023-01-30 2:35PM EST340.0058.3557.4559.45+1.96+3.48%55234.54%
NFLX250117P003500002023-01-30 2:42PM EST350.0063.0060.6564.05+2.00+3.28%5910333.95%
NFLX250117P003600002023-01-30 11:41AM EST360.0067.3064.6069.20+1.95+2.98%26333.54%
NFLX250117P003700002023-01-26 2:34PM EST370.0070.2270.4074.250.00-55532.97%
NFLX250117P003800002023-01-25 12:00PM EST380.0077.6074.9581.500.00-424533.41%
NFLX250117P003900002023-01-27 11:45AM EST390.0081.8081.4586.350.00-230432.54%
NFLX250117P004000002023-01-30 11:45AM EST400.0089.2088.8591.05+3.15+3.66%140831.49%
NFLX250117P004100002023-01-05 10:19AM EST410.00132.0692.5096.800.00-2412730.86%
NFLX250117P004200002023-01-25 2:29PM EST420.0099.1299.85103.350.00-210930.53%
NFLX250117P004300002023-01-13 12:04PM EST430.00133.00106.45110.200.00-214530.26%
NFLX250117P004400002023-01-20 11:31AM EST440.00131.99112.80117.450.00-15730.10%
NFLX250117P004500002023-01-25 12:38PM EST450.00120.60119.35123.750.00-22029.33%
NFLX250117P004600002023-01-05 1:05PM EST460.00170.56125.95130.950.00-212228.93%
NFLX250117P004700002023-01-30 2:43PM EST470.00136.00133.50138.00+4.30+3.26%4612328.35%
NFLX250117P004800002023-01-25 2:03PM EST480.00140.65141.05146.400.00-422528.44%
NFLX250117P004900002023-01-25 2:47PM EST490.00146.05148.10153.750.00--227.81%
NFLX250117P005000002023-01-26 10:37AM EST500.00152.05157.00160.250.00-41626.50%
NFLX250117P005100002022-12-30 11:06AM EST510.00227.63158.00167.000.00-12525.11%
NFLX250117P005200002023-01-25 2:27PM EST520.00169.80171.85178.000.00-2326.64%
NFLX250117P005300002023-01-25 2:43PM EST530.00176.70180.40187.050.00-2526.74%
NFLX250117P005400002022-12-21 10:04AM EST540.00251.04201.40208.950.00-1035.39%
NFLX250117P005500002023-01-23 10:26AM EST550.00202.80197.30204.750.00-58826.43%
NFLX250117P005600002022-12-21 10:05AM EST560.00269.78218.00227.000.00-1035.78%
NFLX250117P005700002023-01-25 9:30AM EST570.00214.96214.10223.300.00-2126.54%
NFLX250117P005800002023-01-30 10:55AM EST580.00226.50223.10232.90+3.85+1.73%2326.81%
NFLX250117P005900002022-12-27 3:09PM EST590.00304.95223.80232.950.00-200.00%
NFLX250117P006000002023-01-25 11:30AM EST600.00240.51242.05251.850.00--4127.01%
NFLX250117P006100002022-12-16 3:16PM EST610.00321.20275.00285.000.00-2044.30%
NFLX250117P006300002022-12-29 11:16AM EST630.00339.11265.00274.000.00-200.00%