Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
622.83-5.95 (-0.95%)
At close: 04:00PM EDT
628.70 +5.87 (+0.94%)
Pre-market: 08:54AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250620C001800002024-02-09 4:52PM EDT180.00395.00433.00443.000.00-1541.94%
NFLX250620C001850002024-01-29 11:19AM EDT185.00396.00420.00428.950.00-340.00%
NFLX250620C001900002024-03-22 3:09PM EDT190.00450.560.000.000.00-120.00%
NFLX250620C001950002024-01-26 11:21AM EDT195.00391.00400.00408.000.00-110.00%
NFLX250620C002000002024-01-26 12:57PM EDT200.00397.99395.00404.000.00-2150.00%
NFLX250620C002100002024-03-27 1:01PM EDT210.00420.160.000.000.00-110.00%
NFLX250620C002300002023-12-04 1:38PM EDT230.00250.50260.20270.200.00-200.00%
NFLX250620C002400002024-01-24 11:59AM EDT240.00334.00359.10367.950.00--20.00%
NFLX250620C002500002024-02-23 3:43PM EDT250.00355.00393.00402.000.00-1480.15%
NFLX250620C002600002024-03-28 2:20PM EDT260.00365.660.000.000.00-150.00%
NFLX250620C002700002024-01-29 10:54AM EDT270.00318.99345.00353.950.00-11536.84%
NFLX250620C002800002024-02-23 3:20PM EDT280.00329.48366.00375.000.00-52974.66%
NFLX250620C002900002023-12-28 1:12PM EDT290.00232.20302.00312.000.00-230.00%
NFLX250620C003000002024-03-05 11:21AM EDT300.00327.00351.00360.000.00-21573.86%
NFLX250620C003100002024-02-23 11:24AM EDT310.00304.79339.00349.000.00-44969.95%
NFLX250620C003200002024-02-15 10:50AM EDT320.00300.50311.85319.500.00-15750.20%
NFLX250620C003300002024-03-25 2:50PM EDT330.00328.110.000.000.00-1260.00%
NFLX250620C003400002024-01-24 10:44AM EDT340.00252.02276.10281.700.00-2260.00%
NFLX250620C003500002024-01-24 10:47AM EDT350.00244.02265.00272.700.00-2270.00%
NFLX250620C003600002024-03-28 3:11PM EDT360.00281.030.000.000.00-1210.00%
NFLX250620C003700002024-03-28 3:11PM EDT370.00272.880.000.000.00-1290.00%
NFLX250620C003800002024-04-01 11:41AM EDT380.00266.000.000.000.00-31390.00%
NFLX250620C003900002024-03-05 2:29PM EDT390.00249.85262.00270.450.00-713953.49%
NFLX250620C004000002024-04-10 9:30AM EDT400.00253.130.000.000.00-1890.00%
NFLX250620C004100002024-02-02 4:24PM EDT410.00206.05251.05256.150.00-24454.10%
NFLX250620C004200002024-03-13 11:42AM EDT420.00237.55244.80252.000.00-72554.88%
NFLX250620C004300002024-03-08 10:31AM EDT430.00232.90249.95254.700.00-25760.60%
NFLX250620C004400002024-03-06 4:31PM EDT440.00214.09242.40247.400.00-1511159.76%
NFLX250620C004500002024-03-19 12:30PM EDT450.00221.000.000.000.00-1680.00%
NFLX250620C004600002024-04-11 1:44PM EDT460.00221.730.000.000.00-1350.00%
NFLX250620C004700002024-03-28 11:57AM EDT470.00193.960.000.000.00-5150.00%
NFLX250620C004800002024-04-09 1:28PM EDT480.00199.100.000.000.00-49960.00%
NFLX250620C004900002024-04-08 12:37PM EDT490.00204.100.000.000.00-1600.00%
NFLX250620C005000002024-04-10 3:44PM EDT500.00186.500.000.000.00-41050.00%
NFLX250620C005100002024-04-09 3:58PM EDT510.00177.980.000.000.00-1280.00%
NFLX250620C005200002024-04-09 3:04PM EDT520.00171.550.000.000.00-152100.00%
NFLX250620C005300002024-04-09 10:53AM EDT530.00165.000.000.000.00-1910.00%
NFLX250620C005400002024-03-08 12:00PM EDT540.00161.20171.35177.300.00-45551.75%
NFLX250620C005500002024-03-28 1:18PM EDT550.00145.100.000.000.00-11700.00%
NFLX250620C005600002024-04-03 1:54PM EDT560.00155.450.000.000.00-1340.00%
NFLX250620C005700002024-04-10 10:24AM EDT570.00140.520.000.000.00-15060.00%
NFLX250620C005800002024-04-10 2:40PM EDT580.00139.750.000.000.00-1800.00%
NFLX250620C005900002024-03-20 2:49PM EDT590.00139.360.000.000.00-11370.00%
NFLX250620C006000002024-04-10 9:30AM EDT600.00123.250.000.000.00-12650.00%
NFLX250620C006100002024-04-10 9:30AM EDT610.00118.340.000.000.00-41860.00%
NFLX250620C006200002024-04-11 10:00AM EDT620.00119.500.000.000.00-11740.00%
NFLX250620C006300002024-04-12 10:46AM EDT630.00116.250.000.000.00-22200.20%
NFLX250620C006400002024-04-08 3:59PM EDT640.00115.490.000.000.00-33130.39%
NFLX250620C006500002024-04-12 1:34PM EDT650.00105.250.000.000.00-2004380.78%
NFLX250620C006600002024-04-10 9:30AM EDT660.0095.870.000.000.00-43231.56%
NFLX250620C006800002024-04-10 10:38AM EDT680.0090.550.000.000.00-10641.56%
NFLX250620C007000002024-04-12 1:26PM EDT700.0084.410.000.000.00-53761.56%
NFLX250620C007200002024-04-10 11:15AM EDT720.0073.350.000.000.00-1022233.13%
NFLX250620C007400002024-04-11 1:04PM EDT740.0071.500.000.000.00-12393.13%
NFLX250620C007600002024-04-03 1:54PM EDT760.0068.350.000.000.00-4693.13%
NFLX250620C007800002024-03-26 12:25PM EDT780.0064.650.000.000.00-11263.13%
NFLX250620C008000002024-04-09 3:51PM EDT800.0053.700.000.000.00-72453.13%
NFLX250620C008200002024-04-08 3:16PM EDT820.0054.550.000.000.00-601166.25%
NFLX250620C008400002024-03-28 3:32PM EDT840.0040.950.000.000.00-1836.25%
NFLX250620C008600002024-03-19 2:08PM EDT860.0043.000.000.000.00-1846.25%
NFLX250620C008800002024-04-08 2:34PM EDT880.0041.100.000.000.00-111726.25%
NFLX250620C009000002024-04-08 1:35PM EDT900.0038.500.000.000.00-802276.25%
NFLX250620C009100002024-03-12 3:02PM EDT910.0033.4530.0535.100.00-1840.42%
NFLX250620C009200002024-03-19 9:36AM EDT920.0029.450.000.000.00-1426.25%
NFLX250620C009300002024-03-19 2:46PM EDT930.0031.600.000.000.00-60586.25%
NFLX250620C009400002024-04-11 2:28PM EDT940.0030.400.000.000.00-15166.25%
NFLX250620C009500002024-04-03 10:50AM EDT950.0027.500.000.000.00-5746.25%
NFLX250620C009600002024-04-03 1:54PM EDT960.0027.300.000.000.00-166.25%
NFLX250620C009700002024-03-13 1:55PM EDT970.0025.7523.3027.500.00-11940.34%
NFLX250620C009900002024-03-26 2:57PM EDT990.0026.000.000.000.00-1766.25%
NFLX250620C010000002024-04-05 3:48PM EDT1,000.0025.030.000.000.00-176.25%
NFLX250620C010100002024-04-12 12:49PM EDT1,010.0020.750.000.000.00-116.25%
NFLX250620C010300002024-03-28 2:50PM EDT1,030.0016.640.000.000.00-31346.25%
NFLX250620C010400002024-03-28 2:19PM EDT1,040.0015.880.000.000.00-30306.25%
NFLX250620C010600002024-03-27 2:10PM EDT1,060.0015.750.000.000.00-30306.25%
NFLX250620C010900002024-03-19 3:13PM EDT1,090.0015.150.000.000.00-21412.50%
NFLX250620C011000002024-04-04 9:32AM EDT1,100.0015.990.000.000.00-18212.50%
NFLX250620C011100002024-04-12 3:57PM EDT1,110.0013.200.000.000.00-18032612.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250620P001800002024-03-15 2:26PM EDT180.001.390.009.600.00-5930468.77%
NFLX250620P001850002024-03-14 3:01PM EDT185.001.500.009.600.00-141267.35%
NFLX250620P001900002024-02-26 4:40PM EDT190.003.200.009.600.00-13665.95%
NFLX250620P001950002023-12-07 2:59PM EDT195.004.851.7310.000.00-4367.38%
NFLX250620P002000002024-03-20 11:56AM EDT200.001.500.000.000.00-24525.00%
NFLX250620P002100002024-03-15 3:22PM EDT210.002.200.009.000.00-42,14259.98%
NFLX250620P002200002024-03-01 2:55PM EDT220.002.380.009.600.00-225558.37%
NFLX250620P002300002024-03-04 10:30AM EDT230.003.050.0110.000.00-15856.59%
NFLX250620P002400002024-02-14 10:46AM EDT240.004.100.009.600.00-17853.91%
NFLX250620P002500002024-03-11 10:18AM EDT250.003.750.000.000.00-568412.50%
NFLX250620P002600002024-02-09 12:22PM EDT260.005.950.3110.000.00-114850.59%
NFLX250620P002700002024-03-06 12:49PM EDT270.007.000.009.600.00-101356.26%
NFLX250620P002800002024-02-28 1:14PM EDT280.005.920.0910.000.00-15154.72%
NFLX250620P002900002024-02-23 1:52PM EDT290.007.270.0110.000.00-17052.65%
NFLX250620P003000002024-03-19 11:17AM EDT300.006.970.000.000.00-123212.50%
NFLX250620P003100002024-04-04 10:43AM EDT310.006.500.000.000.00-110912.50%
NFLX250620P003200002024-04-05 12:45PM EDT320.006.900.000.000.00-118612.50%
NFLX250620P003300002024-04-08 12:05PM EDT330.008.540.000.000.00-26212.50%
NFLX250620P003400002024-04-08 3:14PM EDT340.008.610.000.000.00-223212.50%
NFLX250620P003500002024-04-11 11:30AM EDT350.0010.100.000.000.00-283012.50%
NFLX250620P003600002024-04-08 10:29AM EDT360.0010.350.000.000.00-632912.50%
NFLX250620P003700002024-03-15 3:16PM EDT370.0014.5910.5512.200.00-124640.59%
NFLX250620P003800002024-03-20 2:49PM EDT380.0014.090.000.000.00-12556.25%
NFLX250620P003900002024-04-08 2:51PM EDT390.0014.170.000.000.00-42596.25%
NFLX250620P004000002024-04-05 3:34PM EDT400.0014.900.000.000.00-14406.25%
NFLX250620P004100002024-03-27 2:32PM EDT410.0018.870.000.000.00-17566.25%
NFLX250620P004200002024-03-27 10:11AM EDT420.0020.300.000.000.00-74176.25%
NFLX250620P004300002024-04-02 9:59AM EDT430.0021.550.000.000.00-12596.25%
NFLX250620P004400002024-04-04 2:43PM EDT440.0023.400.000.000.00-874686.25%
NFLX250620P004500002024-04-09 9:34AM EDT450.0025.000.000.000.00-108076.25%
NFLX250620P004600002024-04-09 10:36AM EDT460.0027.700.000.000.00-12016.25%
NFLX250620P004700002024-04-04 9:43AM EDT470.0027.500.000.000.00-1436.25%
NFLX250620P004800002024-04-11 2:28PM EDT480.0029.750.000.000.00-173826.25%
NFLX250620P004900002024-04-05 11:48AM EDT490.0031.100.000.000.00-5843.13%
NFLX250620P005000002024-04-10 11:58AM EDT500.0037.960.000.000.00-44263.13%
NFLX250620P005100002024-04-04 9:31AM EDT510.0038.000.000.000.00-1323.13%
NFLX250620P005200002024-04-05 3:48PM EDT520.0041.050.000.000.00-162993.13%
NFLX250620P005300002024-04-10 3:45PM EDT530.0046.900.000.000.00-72023.13%
NFLX250620P005400002024-03-19 1:56PM EDT540.0052.350.000.000.00-4823.13%
NFLX250620P005500002024-04-11 2:55PM EDT550.0051.250.000.000.00-201233.13%
NFLX250620P005600002024-04-05 10:07AM EDT560.0056.100.000.000.00-152031.56%
NFLX250620P005700002024-03-28 9:42AM EDT570.0067.850.000.000.00-2491.56%
NFLX250620P005800002024-04-10 3:45PM EDT580.0065.800.000.000.00-21011.56%
NFLX250620P005900002024-04-02 10:06AM EDT590.0073.000.000.000.00-1640.78%
NFLX250620P006000002024-04-12 11:56AM EDT600.0073.100.000.000.00-23550.78%
NFLX250620P006100002024-04-11 1:04PM EDT610.0078.250.000.000.00-12480.39%
NFLX250620P006200002024-04-10 3:58PM EDT620.0083.460.000.000.00-11980.10%
NFLX250620P006300002024-04-08 3:20PM EDT630.0086.900.000.000.00-40680.00%
NFLX250620P006400002024-04-01 3:21PM EDT640.0096.900.000.000.00-3100.00%
NFLX250620P006500002024-04-08 11:59AM EDT650.0095.800.000.000.00-6630.00%
NFLX250620P006600002024-03-26 11:22AM EDT660.00101.950.000.000.00-1270.00%
NFLX250620P006800002024-04-12 3:28PM EDT680.00115.640.000.000.00-2280.00%
NFLX250620P007000002024-04-12 3:27PM EDT700.00128.440.000.000.00-4140.00%
NFLX250620P007400002024-02-02 4:37PM EDT740.00188.80154.70157.750.00-2129.60%
NFLX250620P007600002024-03-08 3:49PM EDT760.00179.40157.20161.550.00-2224.67%
NFLX250620P007800002024-03-08 3:50PM EDT780.00194.50170.95177.850.00-2224.61%
NFLX250620P008000002024-02-12 3:40PM EDT800.00244.40206.15211.850.00--132.45%
NFLX250620P008200002024-02-13 12:44PM EDT820.00264.75219.45226.400.00-2131.62%
NFLX250620P008400002024-02-12 3:40PM EDT840.00280.95239.65244.750.00--232.32%
NFLX250620P008600002024-04-12 3:27PM EDT860.00249.170.000.000.00-420.00%
NFLX250620P009000002024-04-12 3:28PM EDT900.00284.470.000.000.00--40.00%
NFLX250620P009100002024-02-12 3:40PM EDT910.00350.40301.30306.700.00--032.79%
NFLX250620P009500002024-03-07 2:56PM EDT950.00341.00315.45319.600.00--80.00%
NFLX250620P010000002024-03-01 2:47PM EDT1,000.00384.98388.00398.000.00-8038.44%