NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117C000050002023-05-19 10:18AM EDT5.00360.59392.00402.000.00-198218.02%
NFLX250117C000100002023-04-18 1:23PM EDT10.00324.90358.00367.000.00-2120.00%
NFLX250117C000150002023-04-06 11:45AM EDT15.00324.41305.00315.000.00-550.00%
NFLX250117C000200002023-04-06 11:46AM EDT20.00319.79300.00310.000.00-5290.00%
NFLX250117C000250002023-01-23 3:43PM EDT25.00340.05308.50318.000.00-110.00%
NFLX250117C000300002022-12-16 11:40AM EDT30.00265.98301.00311.000.00-100.00%
NFLX250117C000350002022-12-27 4:36PM EDT35.00255.80328.00338.000.00-110.00%
NFLX250117C000400002023-05-30 11:49AM EDT40.00359.95360.00369.500.00-12118.20%
NFLX250117C000450002023-03-16 1:07PM EDT45.00275.39293.50303.000.00-140.00%
NFLX250117C000500002023-01-11 1:57PM EDT50.00278.72305.05314.000.00-2140.00%
NFLX250117C000600002023-02-03 1:42PM EDT60.00321.40257.50267.000.00-1130.00%
NFLX250117C000700002023-01-13 11:06AM EDT70.00274.12281.00290.000.00-280.00%
NFLX250117C000800002023-04-28 9:46AM EDT80.00253.54302.50312.000.00-190.00%
NFLX250117C000900002022-10-20 2:27PM EDT90.00194.43208.70217.350.00-3110.00%
NFLX250117C000950002022-09-23 2:05PM EDT95.00154.31207.15215.850.00-2210.00%
NFLX250117C001000002023-05-18 3:06PM EDT100.00281.51306.00315.000.00-117886.75%
NFLX250117C001050002022-11-08 11:58AM EDT105.00177.64217.05225.950.00-1100.00%
NFLX250117C001100002023-04-10 11:00AM EDT110.00239.05232.00241.000.00-2160.00%
NFLX250117C001150002023-03-20 10:46AM EDT115.00204.35216.10224.250.00-270.00%
NFLX250117C001200002023-03-20 10:47AM EDT120.00199.95212.10220.000.00-2150.00%
NFLX250117C001250002023-05-19 10:41AM EDT125.00252.63284.00293.000.00-22579.54%
NFLX250117C001300002023-05-22 1:47PM EDT130.00247.61279.05288.950.00-102078.01%
NFLX250117C001350002023-05-22 1:43PM EDT135.00243.55275.00284.500.00-101276.96%
NFLX250117C001400002023-06-02 9:48AM EDT140.00272.94271.00280.00+8.32+3.14%12175.92%
NFLX250117C001450002023-05-22 1:45PM EDT145.00234.82267.00276.000.00-10875.28%
NFLX250117C001500002023-05-26 11:50AM EDT150.00237.72262.00272.000.00-121473.84%
NFLX250117C001550002023-04-25 11:20AM EDT155.00185.05217.50227.000.00-3973310.00%
NFLX250117C001600002023-05-30 9:39AM EDT160.00256.00254.00263.500.00-11372.14%
NFLX250117C001650002023-05-24 3:23PM EDT165.00219.20250.00259.000.00-14271.11%
NFLX250117C001700002023-04-17 3:31PM EDT170.00184.75187.60192.750.00-5090.00%
NFLX250117C001750002023-05-22 1:42PM EDT175.00211.25241.05250.950.00-33118269.07%
NFLX250117C001800002023-05-22 1:39PM EDT180.00206.31237.00247.000.00-101668.37%
NFLX250117C001850002023-05-22 1:34PM EDT185.00202.13233.00243.000.00-101267.66%
NFLX250117C001900002023-06-02 3:58PM EDT190.00232.64229.10233.50+5.09+2.24%1253763.81%
NFLX250117C001950002023-06-02 3:58PM EDT195.00228.64225.00235.00+33.87+17.39%32666.20%
NFLX250117C002000002023-05-30 3:36PM EDT200.00218.55221.05231.000.00-267165.48%
NFLX250117C002100002023-05-22 1:21PM EDT210.00182.37213.05222.950.00-10513863.95%
NFLX250117C002200002023-06-01 11:59AM EDT220.00209.66205.65214.950.00-110262.71%
NFLX250117C002300002023-05-30 1:37PM EDT230.00194.15198.65206.950.00-351261.60%
NFLX250117C002400002023-05-31 9:30AM EDT240.00185.10190.10197.750.00-1016359.25%
NFLX250117C002500002023-06-01 12:04PM EDT250.00190.72183.60188.85+2.52+1.34%113957.93%
NFLX250117C002600002023-06-01 11:37AM EDT260.00180.55176.35182.500.00-319257.28%
NFLX250117C002700002023-06-01 11:57AM EDT270.00171.37170.15175.70-0.92-0.53%123256.75%
NFLX250117C002800002023-06-02 11:23AM EDT280.00169.70163.50168.40+0.85+0.50%223955.80%
NFLX250117C002900002023-05-31 11:10AM EDT290.00160.25157.15161.75+8.10+5.32%129655.10%
NFLX250117C003000002023-06-02 9:56AM EDT300.00152.21149.85153.25-4.29-2.74%192053.42%
NFLX250117C003100002023-06-01 2:53PM EDT310.00147.45142.45148.600.00-415952.92%
NFLX250117C003200002023-05-30 9:39AM EDT320.00140.00137.35143.600.00-926052.93%
NFLX250117C003300002023-05-30 9:45AM EDT330.00127.83132.20136.050.00-526552.06%
NFLX250117C003400002023-06-01 1:58PM EDT340.00131.47124.80129.100.00-933550.65%
NFLX250117C003500002023-06-02 3:05PM EDT350.00122.21119.05124.65-4.79-3.77%136550.39%
NFLX250117C003600002023-06-02 10:19AM EDT360.00116.60112.95119.00-4.29-3.55%131751.28%
NFLX250117C003700002023-06-02 2:05PM EDT370.00113.00109.40112.75-1.01-0.89%225550.21%
NFLX250117C003800002023-06-01 9:36AM EDT380.00103.78102.55108.40+1.15+1.12%222850.10%
NFLX250117C003900002023-05-31 2:45PM EDT390.0097.2997.50103.650.00-240749.69%
NFLX250117C004000002023-06-02 2:39PM EDT400.0097.5092.6098.50-2.10-2.11%231,12349.02%
NFLX250117C004100002023-06-02 2:47PM EDT410.0092.8388.3593.85-2.01-2.12%245348.54%
NFLX250117C004200002023-06-01 2:39PM EDT420.0090.1584.0089.750.00-930548.27%
NFLX250117C004300002023-06-01 1:00PM EDT430.0081.9079.4084.55-5.30-6.08%234347.38%
NFLX250117C004400002023-06-01 1:58PM EDT440.0081.6875.0081.000.00-1811247.26%
NFLX250117C004500002023-06-01 3:50PM EDT450.0077.0071.5576.65+0.35+0.46%143646.68%
NFLX250117C004600002023-05-31 2:03PM EDT460.0066.5067.7573.100.00-419746.43%
NFLX250117C004700002023-06-01 2:53PM EDT470.0070.2664.2069.350.00-533346.02%
NFLX250117C004800002023-06-01 1:52PM EDT480.0067.1560.5065.950.00-1334345.73%
NFLX250117C004900002023-06-01 12:20PM EDT490.0063.2059.4561.850.00-10114445.03%
NFLX250117C005000002023-06-02 2:16PM EDT500.0058.6054.6058.40-1.06-1.78%50173444.59%
NFLX250117C005100002023-06-01 9:40AM EDT510.0054.0053.5056.350.00-127144.78%
NFLX250117C005200002023-06-02 12:26PM EDT520.0052.7850.6053.05-1.39-2.57%47644.30%
NFLX250117C005300002023-06-01 11:14AM EDT530.0048.9448.0050.850.00-48744.32%
NFLX250117C005400002023-06-02 12:25PM EDT540.0047.3142.8547.90+0.78+1.68%1218043.91%
NFLX250117C005500002023-06-02 2:47PM EDT550.0044.2841.5046.05-0.22-0.49%21,27044.00%
NFLX250117C005600002023-06-02 12:24PM EDT560.0042.6938.9543.75+17.39+68.74%216643.82%
NFLX250117C005700002023-05-31 10:37AM EDT570.0036.2536.8041.650.00-4323043.69%
NFLX250117C005800002023-05-23 12:03PM EDT580.0021.5535.3539.500.00-117643.49%
NFLX250117C005900002023-06-01 1:58PM EDT590.0037.0333.6537.550.00-47343.34%
NFLX250117C006000002023-06-02 10:07AM EDT600.0030.6030.8535.70-3.40-10.00%325343.21%
NFLX250117C006100002023-05-11 10:42AM EDT610.0012.3029.9533.950.00-18143.09%
NFLX250117C006200002023-05-31 1:57PM EDT620.0027.6527.6532.150.00-97442.90%
NFLX250117C006300002023-06-02 1:55PM EDT630.0029.7027.6030.70+14.20+91.61%111942.86%
NFLX250117C006400002023-06-01 1:46PM EDT640.0028.6524.2528.800.00-119042.52%
NFLX250117C006500002023-06-02 12:26PM EDT650.0026.7223.1027.55-0.98-3.54%229642.52%
NFLX250117C006600002023-06-02 12:29PM EDT660.0024.7021.8025.15-0.80-3.14%214,69541.79%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117P000050002023-06-01 11:34AM EDT5.000.010.000.010.00-2359103.13%
NFLX250117P000100002023-05-08 12:12PM EDT10.000.020.010.020.00-14192.19%
NFLX250117P000150002023-06-01 2:10PM EDT15.000.020.000.010.00-716275.00%
NFLX250117P000200002023-06-02 3:56PM EDT20.000.010.010.02-0.02-66.67%49273.44%
NFLX250117P000250002023-04-10 9:56AM EDT25.000.100.000.330.00-23985.25%
NFLX250117P000300002023-04-26 12:37PM EDT30.000.100.000.330.00-415079.30%
NFLX250117P000350002023-02-13 10:37AM EDT35.000.300.000.470.00-561677.44%
NFLX250117P000400002023-05-31 1:04PM EDT40.000.010.000.390.00-151871.48%
NFLX250117P000450002023-05-08 11:32AM EDT45.000.250.000.430.00-102468.46%
NFLX250117P000500002023-05-31 10:09AM EDT50.000.240.120.350.00-116865.77%
NFLX250117P000600002023-05-30 9:30AM EDT60.000.430.350.46+0.08+22.86%113064.06%
NFLX250117P000700002023-06-02 3:47PM EDT70.000.540.340.98-0.08-12.90%23229462.87%
NFLX250117P000800002023-06-02 2:23PM EDT80.000.830.650.98-0.03-3.49%43359.89%
NFLX250117P000900002023-05-08 11:31AM EDT90.001.280.701.500.00-109658.19%
NFLX250117P000950002023-05-30 10:21AM EDT95.001.180.771.960.00-63658.14%
NFLX250117P001000002023-05-31 2:10PM EDT100.001.451.052.000.00-210357.19%
NFLX250117P001050002023-05-18 9:39AM EDT105.002.001.042.480.00-14956.65%
NFLX250117P001100002023-06-02 11:20AM EDT110.001.861.402.11-0.34-15.45%23654.74%
NFLX250117P001150002023-05-30 9:30AM EDT115.002.001.493.100.00-11655.60%
NFLX250117P001200002023-05-25 12:55PM EDT120.002.741.703.450.00-35755.02%
NFLX250117P001250002023-05-22 1:50PM EDT125.002.961.833.750.00-1224454.11%
NFLX250117P001300002023-06-02 1:10PM EDT130.002.712.223.20-0.19-6.55%17052.11%
NFLX250117P001350002023-05-26 1:44PM EDT135.003.402.704.100.00-104752.89%
NFLX250117P001400002023-05-26 1:25PM EDT140.004.192.604.700.00-105652.05%
NFLX250117P001450002023-05-22 1:46PM EDT145.004.603.055.100.00-104951.69%
NFLX250117P001500002023-06-01 1:22PM EDT150.004.643.404.950.00-111850.40%
NFLX250117P001550002023-05-12 2:39PM EDT155.006.663.755.100.00-214051.20%
NFLX250117P001600002023-05-30 2:02PM EDT160.005.203.956.150.00-337052.01%
NFLX250117P001650002023-06-01 10:06AM EDT165.005.933.707.250.00-121652.68%
NFLX250117P001700002023-05-30 9:32AM EDT170.006.004.107.800.00-149152.15%
NFLX250117P001750002023-06-02 12:55PM EDT175.006.205.808.40-1.50-19.48%129251.68%
NFLX250117P001800002023-05-30 11:14AM EDT180.007.116.407.550.00-620848.71%
NFLX250117P001850002023-05-30 10:45AM EDT185.007.807.208.750.00-13049.28%
NFLX250117P001900002023-05-30 10:38AM EDT190.008.387.708.700.00-514547.77%
NFLX250117P001950002023-06-01 1:31PM EDT195.008.158.309.45-0.53-6.11%110047.51%
NFLX250117P002000002023-06-02 11:42AM EDT200.009.128.909.95-0.48-5.00%283346.85%
NFLX250117P002100002023-06-01 1:31PM EDT210.0010.7310.0510.950.00-1228345.48%
NFLX250117P002200002023-06-02 3:09PM EDT220.0012.2511.3512.95+0.35+2.94%370045.28%
NFLX250117P002300002023-05-23 10:57AM EDT230.0013.6013.2014.45-3.30-19.53%164044.32%
NFLX250117P002400002023-05-30 3:57PM EDT240.0015.6515.2516.00-0.55-3.40%273743.32%
NFLX250117P002500002023-06-02 10:17AM EDT250.0018.5016.8018.20+0.72+4.05%61,13542.86%
NFLX250117P002600002023-05-30 3:52PM EDT260.0020.5019.0520.000.00-752941.90%
NFLX250117P002700002023-05-30 3:55PM EDT270.0023.0021.7023.100.00-337741.93%
NFLX250117P002800002023-06-01 12:00PM EDT280.0025.0023.6526.150.00-176241.73%
NFLX250117P002900002023-06-02 1:38PM EDT290.0026.4026.2028.35-1.77-6.28%41040340.76%
NFLX250117P003000002023-06-02 3:51PM EDT300.0029.8029.5530.00-1.58-5.04%2194139.34%
NFLX250117P003100002023-05-23 12:38PM EDT310.0040.6532.4535.000.00-388240.09%
NFLX250117P003200002023-06-02 3:43PM EDT320.0036.7035.5537.00+0.61+1.69%22,47738.75%
NFLX250117P003300002023-06-02 1:00PM EDT330.0039.3538.7542.00+0.05+0.13%18297839.17%
NFLX250117P003400002023-06-02 1:13PM EDT340.0042.0041.8544.25-1.27-2.94%5126837.82%
NFLX250117P003500002023-06-01 1:45PM EDT350.0046.2945.7048.950.00-2630137.80%
NFLX250117P003600002023-06-01 2:58PM EDT360.0050.1749.7553.100.00-171,06737.36%
NFLX250117P003700002023-06-01 1:41PM EDT370.0054.1853.3556.950.00-3021536.66%
NFLX250117P003800002023-06-02 10:46AM EDT380.0059.4557.7060.10+0.78+1.33%322335.50%
NFLX250117P003900002023-06-01 1:43PM EDT390.0062.6562.1566.000.00-1534635.68%
NFLX250117P004000002023-06-02 9:50AM EDT400.0070.0066.9570.85+2.69+4.00%11,14035.21%
NFLX250117P004100002023-06-01 2:55PM EDT410.0072.1571.5074.850.00-233534.22%
NFLX250117P004200002023-06-01 11:27AM EDT420.0078.7776.5581.800.00-114434.61%
NFLX250117P004300002023-06-01 2:56PM EDT430.0082.3182.0087.000.00-220134.02%
NFLX250117P004400002023-06-01 2:56PM EDT440.0087.7087.4590.950.00-504332.73%
NFLX250117P004500002023-06-01 3:36PM EDT450.0095.1193.2096.250.00-806232.01%
NFLX250117P004600002023-06-01 1:39PM EDT460.0099.3999.25104.400.00-431632.59%
NFLX250117P004700002023-06-01 1:39PM EDT470.00105.45104.35108.700.00-2614931.17%
NFLX250117P004800002023-06-01 2:58PM EDT480.00112.25112.00117.000.00-24831.65%
NFLX250117P004900002023-05-30 9:51AM EDT490.00126.75117.25121.850.00-11130.29%
NFLX250117P005000002023-05-26 3:21PM EDT500.00137.35124.25129.750.00-103630.39%
NFLX250117P005100002023-02-24 10:51AM EDT510.00194.87186.60191.850.00-3856.31%
NFLX250117P005200002023-06-01 2:55PM EDT520.00138.76138.30144.000.00-6629.50%
NFLX250117P005300002023-03-30 2:44PM EDT530.00197.78196.25204.650.00-2754.31%
NFLX250117P005400002023-06-01 2:56PM EDT540.00153.53152.90159.900.00-2129.15%
NFLX250117P005500002023-03-01 11:10AM EDT550.00230.75206.00214.000.00-4051.30%
NFLX250117P005600002023-06-01 2:56PM EDT560.00168.97168.95173.500.00-2126.93%
NFLX250117P005700002023-01-25 10:30AM EDT570.00214.960.000.000.00-210.00%
NFLX250117P005800002023-06-01 3:36PM EDT580.00187.75185.50191.550.00-16827.19%
NFLX250117P005900002023-06-01 1:52PM EDT590.00192.97193.95199.950.00-8426.75%
NFLX250117P006000002023-06-01 1:44PM EDT600.00201.79202.70207.250.00-4225.23%
NFLX250117P006100002023-06-01 1:41PM EDT610.00211.39211.45217.950.00-412426.54%
NFLX250117P006300002023-06-01 1:42PM EDT630.00228.51229.45236.400.00-10526.44%
NFLX250117P006500002023-05-24 3:21PM EDT650.00285.03246.15254.850.00-2026.05%
NFLX250117P006600002023-05-09 1:21PM EDT660.00325.00255.10262.600.00-1023.72%