Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.41-10.64 (-4.49%)
At close: 04:00PM EDT
226.41 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930C001000002022-09-16 2:11PM EDT100.00138.30125.15127.300.00--1349.51%
NFLX220930C001100002022-09-22 2:15PM EDT110.00126.80114.85117.650.00-185333.01%
NFLX220930C001150002022-09-19 1:05PM EDT115.00122.90110.15112.400.00-1188301.56%
NFLX220930C001200002022-09-14 2:49PM EDT120.00102.46104.70107.800.00-167427304.69%
NFLX220930C001250002022-09-21 11:31AM EDT125.00117.80100.20102.400.00-397268.85%
NFLX220930C001300002022-09-22 12:10PM EDT130.00107.4595.0097.400.00-1306253.32%
NFLX220930C001350002022-09-23 2:33PM EDT135.0090.0590.4592.25+3.05+3.51%1172231.06%
NFLX220930C001400002022-09-22 11:18AM EDT140.0096.1584.8087.400.00-1259224.02%
NFLX220930C001450002022-09-20 3:01PM EDT145.0099.2580.3082.100.00-369195.90%
NFLX220930C001500002022-09-16 2:48PM EDT150.0089.0575.2577.150.00-435185.55%
NFLX220930C001550002022-09-16 3:00PM EDT155.0084.7570.0572.050.00-125168.26%
NFLX220930C001600002022-09-21 2:06PM EDT160.0078.9065.1567.650.00-22179.10%
NFLX220930C001650002022-09-23 9:57AM EDT165.0067.1359.9062.30-7.02-9.47%14154.39%
NFLX220930C001700002022-09-23 9:57AM EDT170.0062.1754.9557.30-7.43-10.68%114142.33%
NFLX220930C001750002022-09-22 9:36AM EDT175.0061.6350.0052.400.00-13133.64%
NFLX220930C001800002022-09-23 3:25PM EDT180.0044.2545.3047.25-21.75-32.95%1138117.38%
NFLX220930C001850002022-09-22 10:53AM EDT185.0050.2540.5542.050.00-711899.80%
NFLX220930C001900002022-09-23 3:04PM EDT190.0034.5035.6037.50-14.30-29.30%22567.38%
NFLX220930C001950002022-09-23 2:51PM EDT195.0028.9531.0532.80-19.40-40.12%83374.71%
NFLX220930C002000002022-09-23 3:57PM EDT200.0027.0526.7028.05-12.91-32.31%1235675.29%
NFLX220930C002050002022-09-23 3:54PM EDT205.0021.4522.2023.30-12.15-36.16%158270.53%
NFLX220930C002075002022-09-23 3:57PM EDT207.5020.0020.1021.00-11.20-35.90%112268.99%
NFLX220930C002100002022-09-23 3:43PM EDT210.0018.2517.8518.90-10.65-36.85%729666.99%
NFLX220930C002125002022-09-23 3:57PM EDT212.5015.9016.2016.75-13.40-45.73%1746767.51%
NFLX220930C002150002022-09-23 3:23PM EDT215.0014.1814.2514.75-9.92-41.16%1516465.99%
NFLX220930C002175002022-09-23 3:51PM EDT217.5012.5012.4012.90-8.97-41.78%1396164.78%
NFLX220930C002200002022-09-23 3:56PM EDT220.0010.6510.7011.15-9.50-47.15%48422263.75%
NFLX220930C002225002022-09-23 3:59PM EDT222.509.309.209.55-8.65-48.19%3594763.18%
NFLX220930C002250002022-09-23 3:57PM EDT225.007.787.708.15-8.22-51.37%1,18047362.37%
NFLX220930C002275002022-09-23 3:59PM EDT227.506.556.606.80-9.36-58.83%50212062.31%
NFLX220930C002300002022-09-23 3:59PM EDT230.005.605.405.60-6.25-52.74%2,0981,29161.29%
NFLX220930C002325002022-09-23 3:59PM EDT232.504.514.354.65-6.44-58.81%1,73965860.82%
NFLX220930C002350002022-09-23 3:59PM EDT235.003.523.503.70-5.28-60.00%2,09073860.03%
NFLX220930C002375002022-09-23 3:59PM EDT237.502.802.722.95-4.96-63.92%1,15338159.30%
NFLX220930C002400002022-09-23 3:59PM EDT240.002.322.282.37-3.93-62.88%5,4632,39560.06%
NFLX220930C002425002022-09-23 3:57PM EDT242.501.701.691.89-3.50-67.31%1,02986759.45%
NFLX220930C002450002022-09-23 3:58PM EDT245.001.401.381.50-3.00-68.18%4,4922,58760.06%
NFLX220930C002475002022-09-23 3:59PM EDT247.501.111.111.19-2.40-68.38%42633460.60%
NFLX220930C002500002022-09-23 3:59PM EDT250.000.890.850.90-2.02-69.42%3,2282,98960.40%
NFLX220930C002525002022-09-23 3:58PM EDT252.500.690.640.74-1.68-70.89%91884860.94%
NFLX220930C002550002022-09-23 3:55PM EDT255.000.530.520.58-1.32-71.35%5,1963,86061.62%
NFLX220930C002600002022-09-23 3:59PM EDT260.000.350.340.40-0.84-70.59%2,1182,96863.77%
NFLX220930C002650002022-09-23 3:55PM EDT265.000.240.230.27-0.54-69.23%6701,16565.82%
NFLX220930C002700002022-09-23 3:44PM EDT270.000.190.160.18-0.29-60.42%8181,74367.77%
NFLX220930C002750002022-09-23 3:52PM EDT275.000.130.060.14-0.19-59.38%44785968.16%
NFLX220930C002800002022-09-23 3:56PM EDT280.000.080.080.13-0.14-63.64%30894074.02%
NFLX220930C002850002022-09-23 2:50PM EDT285.000.040.050.09-0.11-73.33%21159375.39%
NFLX220930C002900002022-09-23 3:58PM EDT290.000.050.040.06-0.05-50.00%7840576.95%
NFLX220930C002950002022-09-23 2:18PM EDT295.000.040.030.05-0.04-50.00%2522779.69%
NFLX220930C003000002022-09-23 3:54PM EDT300.000.030.030.04-0.02-40.00%5451,08082.81%
NFLX220930C003050002022-09-23 3:38PM EDT305.000.030.020.03-0.01-25.00%10745984.38%
NFLX220930C003100002022-09-23 3:43PM EDT310.000.030.010.080.00-5021393.75%
NFLX220930C003150002022-09-23 2:17PM EDT315.000.020.010.06-0.01-33.33%2134595.31%
NFLX220930C003200002022-09-23 10:23AM EDT320.000.020.010.08-0.01-33.33%11625102.34%
NFLX220930C003300002022-09-23 3:54PM EDT330.000.010.000.07-0.01-50.00%50363107.03%
NFLX220930C003400002022-09-23 1:36PM EDT340.000.010.000.03-0.01-50.00%13214106.25%
NFLX220930C003500002022-09-23 1:35PM EDT350.000.010.000.03-0.01-50.00%217507112.50%
NFLX220930C003600002022-09-23 11:21AM EDT360.000.010.000.070.00-15171128.91%
NFLX220930C003700002022-09-22 11:07AM EDT370.000.010.000.020.00-1048121.88%
NFLX220930C003800002022-09-22 11:55AM EDT380.000.010.000.010.00-115121.88%
NFLX220930C003900002022-09-20 12:11PM EDT390.000.020.000.010.00-117125.00%
NFLX220930C004000002022-09-19 11:02AM EDT400.000.010.000.010.00-2115131.25%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930P001150002022-09-23 3:39PM EDT115.000.010.000.05-0.01-50.00%66960185.94%
NFLX220930P001200002022-09-23 3:43PM EDT120.000.010.000.050.00-41942175.00%
NFLX220930P001250002022-09-23 3:43PM EDT125.000.010.000.070.00-1621169.53%
NFLX220930P001300002022-09-14 3:28PM EDT130.000.010.000.020.00-556142.19%
NFLX220930P001350002022-09-23 2:54PM EDT135.000.010.000.070.00-60203149.22%
NFLX220930P001400002022-09-23 2:57PM EDT140.000.020.000.03+0.01+100.00%106562128.13%
NFLX220930P001450002022-09-23 9:59AM EDT145.000.020.000.04-0.01-33.33%139123.44%
NFLX220930P001500002022-09-23 3:19PM EDT150.000.030.010.03+0.01+50.00%8474114.06%
NFLX220930P001550002022-09-22 3:53PM EDT155.000.020.020.09+0.01+100.00%10327117.97%
NFLX220930P001600002022-09-23 3:54PM EDT160.000.030.030.05+0.01+50.00%254164105.08%
NFLX220930P001650002022-09-23 3:57PM EDT165.000.060.050.07+0.03+100.00%157228101.17%
NFLX220930P001700002022-09-23 3:57PM EDT170.000.070.070.09+0.04+133.33%441,51295.70%
NFLX220930P001750002022-09-23 3:57PM EDT175.000.120.110.14+0.06+100.00%3901,11192.58%
NFLX220930P001800002022-09-23 3:58PM EDT180.000.170.160.19+0.08+88.89%5381,46687.89%
NFLX220930P001850002022-09-23 3:57PM EDT185.000.260.250.32+0.14+116.67%6641,61785.35%
NFLX220930P001900002022-09-23 3:56PM EDT190.000.360.360.40+0.18+100.00%2,86552579.98%
NFLX220930P001950002022-09-23 3:58PM EDT195.000.580.540.60+0.35+152.17%7352,65976.42%
NFLX220930P002000002022-09-23 3:59PM EDT200.000.900.830.92+0.50+125.00%3,3992,08573.34%
NFLX220930P002050002022-09-23 3:58PM EDT205.001.331.271.39+0.74+125.42%80843470.36%
NFLX220930P002075002022-09-23 3:58PM EDT207.501.681.581.70+0.97+136.62%34027468.99%
NFLX220930P002100002022-09-23 3:59PM EDT210.002.061.952.11+1.19+136.78%3,1411,28067.85%
NFLX220930P002125002022-09-23 3:59PM EDT212.502.532.402.59+1.44+132.11%65335666.70%
NFLX220930P002150002022-09-23 3:59PM EDT215.003.032.953.15+1.70+127.82%1,48770365.55%
NFLX220930P002175002022-09-23 3:59PM EDT217.503.653.603.75+2.02+123.93%1,16247464.14%
NFLX220930P002200002022-09-23 3:59PM EDT220.004.554.354.65+2.43+114.62%3,8421,89263.60%
NFLX220930P002225002022-09-23 3:59PM EDT222.505.505.255.55+3.04+123.58%80430562.62%
NFLX220930P002250002022-09-23 3:59PM EDT225.006.606.306.60+3.51+113.59%3,2751,14161.80%
NFLX220930P002275002022-09-23 3:58PM EDT227.507.817.457.80+3.97+103.39%1,13425760.89%
NFLX220930P002300002022-09-23 3:59PM EDT230.008.908.809.15+4.29+93.06%6,1301,45860.28%
NFLX220930P002325002022-09-23 3:59PM EDT232.5010.7410.3010.70+5.24+95.27%1,08551160.01%
NFLX220930P002350002022-09-23 3:59PM EDT235.0012.3511.8512.35+5.70+85.71%1,39673359.18%
NFLX220930P002375002022-09-23 3:45PM EDT237.5014.1013.7014.15+6.40+83.12%54069759.30%
NFLX220930P002400002022-09-23 3:57PM EDT240.0016.0615.6016.05+7.31+83.54%7331,07059.06%
NFLX220930P002425002022-09-23 3:44PM EDT242.5018.0517.5018.40+8.50+89.01%23441560.33%
NFLX220930P002450002022-09-23 3:51PM EDT245.0020.0419.7020.45+8.14+68.40%53143160.69%
NFLX220930P002475002022-09-23 3:30PM EDT247.5023.9421.8022.80+10.86+83.03%7529561.55%
NFLX220930P002500002022-09-23 3:17PM EDT250.0024.8024.0525.20+9.51+62.20%8344663.28%
NFLX220930P002525002022-09-23 2:51PM EDT252.5029.6326.4527.40+11.53+63.70%4315963.92%
NFLX220930P002550002022-09-23 3:40PM EDT255.0030.5128.6529.95+11.46+60.16%1713065.43%
NFLX220930P002600002022-09-23 2:54PM EDT260.0034.5233.4535.30+9.90+40.21%2213875.00%
NFLX220930P002650002022-09-22 3:54PM EDT265.0027.5038.1540.300.00-145478.81%
NFLX220930P002700002022-09-23 1:42PM EDT270.0041.6043.2045.25+14.95+56.10%23585.94%
NFLX220930P002750002022-09-23 2:19PM EDT275.0049.0048.4550.00+10.20+26.29%34292.77%
NFLX220930P002800002022-09-22 10:53AM EDT280.0049.9553.3055.35+4.75+10.51%120102.44%
NFLX220930P002850002022-09-22 3:36PM EDT285.0046.7558.0559.950.00-24697.61%
NFLX220930P002900002022-09-21 10:37AM EDT290.0048.6563.0064.900.00-30101.27%
NFLX220930P002950002022-09-20 1:01PM EDT295.0046.0068.0070.350.00-10116.31%
NFLX220930P003000002022-09-21 12:45PM EDT300.0056.6573.0074.800.00-10109.77%
NFLX220930P003050002022-09-19 1:37PM EDT305.0067.4577.9080.250.00-50123.73%
NFLX220930P003100002022-09-19 1:37PM EDT310.0072.4083.0585.550.00-10138.09%
NFLX220930P003150002022-09-20 11:51AM EDT315.0067.0088.0090.250.00-10136.62%
NFLX220930P003300002022-09-19 12:27PM EDT330.0093.65102.15105.400.00-20129.88%
NFLX220930P003400002022-09-20 9:49AM EDT340.0093.95112.90115.250.00-20158.98%
NFLX220930P003500002022-09-15 10:48AM EDT350.00116.30122.90125.200.00---166.80%
NFLX220930P003600002022-08-23 12:28PM EDT360.00135.26120.30123.150.00-200.00%
NFLX220930P003700002022-09-22 1:54PM EDT370.00131.95143.20145.150.00-10190.82%
NFLX220930P003800002022-09-15 2:28PM EDT380.00139.75152.75155.650.00-20200.39%
NFLX220930P004000002022-09-20 10:06AM EDT400.00155.90172.75175.550.00-2-213.48%