Singapore markets open in 5 hours 24 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
359.52-1.96 (-0.54%)
As of 02:35PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210C001600002023-02-01 9:30AM EST160.00193.90197.65199.900.00-220346.09%
NFLX230210C001800002023-01-30 10:27AM EST180.00175.41177.60179.850.00-17293.95%
NFLX230210C001900002023-01-24 12:43PM EST190.00173.30167.50170.050.00-11080291.80%
NFLX230210C001950002023-01-24 1:57PM EST195.00170.03163.00165.000.00-13567276.95%
NFLX230210C002000002023-01-26 2:06PM EST200.00166.38157.90160.100.00-5267274.41%
NFLX230210C002050002023-01-30 11:27AM EST205.00151.98152.90154.800.00-1847237.89%
NFLX230210C002100002023-02-01 3:54PM EST210.00153.05148.00150.050.00-6023250.39%
NFLX230210C002150002023-02-02 11:12AM EST215.00151.65142.70145.150.00-248247.27%
NFLX230210C002200002023-02-03 11:06AM EST220.00155.20137.30140.100.00-113214234.38%
NFLX230210C002250002023-02-03 11:22AM EST225.00151.87133.05135.000.00-4329218.36%
NFLX230210C002300002023-02-07 1:59PM EST230.00125.74127.90130.10-13.36-9.60%238215.63%
NFLX230210C002350002023-02-06 9:49AM EST235.00130.46122.80124.800.00-4336185.16%
NFLX230210C002400002023-02-06 10:05AM EST240.00124.58117.75119.800.00-57176.95%
NFLX230210C002450002023-01-20 9:31AM EST245.0090.75112.85114.900.00-13176.56%
NFLX230210C002500002023-02-07 1:59PM EST250.00105.72107.65109.75-5.83-5.23%1042156.64%
NFLX230210C002550002023-02-07 10:14AM EST255.00102.10102.20104.95-18.77-15.53%23163.48%
NFLX230210C002600002023-02-03 10:19AM EST260.00107.3597.70100.300.00-111171.88%
NFLX230210C002650002023-02-03 10:20AM EST265.00102.3692.6595.100.00-334154.88%
NFLX230210C002700002023-02-03 3:15PM EST270.0098.0087.7590.150.00-4357148.93%
NFLX230210C002750002023-02-07 9:51AM EST275.0082.3982.9585.00-5.59-6.35%2414134.28%
NFLX230210C002800002023-02-06 3:54PM EST280.0081.5578.2579.700.00-122108.79%
NFLX230210C002850002023-02-01 10:38AM EST285.0073.6672.7075.200.00-126126.56%
NFLX230210C002900002023-02-02 2:03PM EST290.0075.9067.8569.750.00-61198.83%
NFLX230210C002950002023-02-06 12:07PM EST295.0070.1262.3065.050.00-215105.66%
NFLX230210C002975002023-02-07 9:47AM EST297.5059.6760.3562.35-10.76-15.28%1193.85%
NFLX230210C003000002023-02-07 1:28PM EST300.0059.3557.8560.15-4.19-6.59%229101.42%
NFLX230210C003050002023-02-03 12:38PM EST305.0070.4652.8554.900.00-27285.30%
NFLX230210C003075002023-02-03 12:24PM EST307.5069.1050.0552.700.00-2591.31%
NFLX230210C003100002023-02-07 1:46PM EST310.0045.8548.4550.30-5.68-11.02%1714190.04%
NFLX230210C003125002023-02-07 10:11AM EST312.5044.7945.8047.45-8.71-16.28%3876.37%
NFLX230210C003150002023-02-06 10:11AM EST315.0049.4042.8545.000.00-17674.32%
NFLX230210C003175002023-02-03 10:59AM EST317.5054.2540.2542.700.00-11675.93%
NFLX230210C003200002023-02-07 11:09AM EST320.0038.6538.2540.05-2.55-6.19%318468.41%
NFLX230210C003225002023-02-07 1:15PM EST322.5037.0535.9037.65-2.35-5.96%22467.14%
NFLX230210C003250002023-02-07 1:30PM EST325.0032.3033.3034.90-8.36-20.56%213956.98%
NFLX230210C003275002023-02-06 10:31AM EST327.5034.9330.7032.750.00-12561.57%
NFLX230210C003300002023-02-07 1:58PM EST330.0025.8428.3030.30-6.54-20.20%417558.59%
NFLX230210C003325002023-02-07 12:35PM EST332.5026.2526.5027.30-3.65-12.21%14043.56%
NFLX230210C003350002023-02-07 12:42PM EST335.0023.4423.3525.15-4.56-16.29%2718447.97%
NFLX230210C003375002023-02-07 11:08AM EST337.5021.0020.7022.50-3.20-13.22%526141.26%
NFLX230210C003400002023-02-07 1:30PM EST340.0017.3019.4020.15-9.00-34.22%1727940.14%
NFLX230210C003425002023-02-07 2:06PM EST342.5016.2516.8517.75-6.68-29.13%2021137.67%
NFLX230210C003450002023-02-07 2:02PM EST345.0013.2514.9015.85-7.35-35.68%2613140.70%
NFLX230210C003475002023-02-07 2:10PM EST347.5013.2012.8513.50-2.18-14.17%4615137.48%
NFLX230210C003500002023-02-07 2:16PM EST350.0011.4111.1011.30-2.44-17.62%24480635.21%
NFLX230210C003525002023-02-07 2:09PM EST352.508.859.059.30-3.07-25.76%42917633.83%
NFLX230210C003550002023-02-07 2:18PM EST355.007.507.457.60-2.70-26.47%2,55350133.64%
NFLX230210C003575002023-02-07 2:17PM EST357.506.156.006.15-2.45-28.49%2,12737633.90%
NFLX230210C003600002023-02-07 2:19PM EST360.004.904.804.95-2.23-31.28%5,4921,11134.52%
NFLX230210C003625002023-02-07 2:14PM EST362.503.803.853.95-2.00-34.48%3,22867835.21%
NFLX230210C003650002023-02-07 2:19PM EST365.002.992.892.97-1.77-37.18%4,0191,50434.79%
NFLX230210C003675002023-02-07 2:20PM EST367.502.192.222.28-1.68-43.41%2,4531,14535.24%
NFLX230210C003700002023-02-07 2:20PM EST370.001.691.671.68-1.39-45.13%7,0321,93935.25%
NFLX230210C003725002023-02-07 2:16PM EST372.501.351.201.24-1.12-45.34%3,9901,34735.55%
NFLX230210C003750002023-02-07 2:19PM EST375.000.990.950.98-0.99-50.00%8,2795,25236.79%
NFLX230210C003775002023-02-07 2:17PM EST377.500.720.720.74-0.85-54.14%1,3621,06337.48%
NFLX230210C003800002023-02-07 2:19PM EST380.000.550.530.55-0.67-54.92%7,0904,79038.04%
NFLX230210C003825002023-02-07 2:10PM EST382.500.410.410.43-0.59-59.00%65993839.06%
NFLX230210C003850002023-02-07 2:19PM EST385.000.330.310.33-0.49-59.76%2,1932,20239.94%
NFLX230210C003875002023-02-07 2:19PM EST387.500.240.230.25-0.40-62.50%25964840.63%
NFLX230210C003900002023-02-07 2:19PM EST390.000.210.190.20-0.33-61.11%2,5673,49741.80%
NFLX230210C003925002023-02-07 2:19PM EST392.500.150.140.16-0.27-64.29%43163142.82%
NFLX230210C003950002023-02-07 2:19PM EST395.000.120.120.13-0.24-66.67%6411,35143.95%
NFLX230210C003975002023-02-07 2:20PM EST397.500.100.100.11-0.19-65.52%34953645.31%
NFLX230210C004000002023-02-07 2:19PM EST400.000.080.080.09-0.14-63.64%3,9547,59346.29%
NFLX230210C004050002023-02-07 2:12PM EST405.000.060.060.06-0.10-62.50%1861,46348.24%
NFLX230210C004100002023-02-07 2:07PM EST410.000.030.040.04-0.08-72.73%3311,78550.00%
NFLX230210C004150002023-02-07 2:07PM EST415.000.010.020.04-0.06-85.71%3531,03552.34%
NFLX230210C004200002023-02-07 1:48PM EST420.000.010.010.02-0.03-75.00%1822,73452.34%
NFLX230210C004250002023-02-07 1:43PM EST425.000.030.010.030.00-1496757.81%
NFLX230210C004300002023-02-07 1:38PM EST430.000.010.010.02-0.01-50.00%2947159.38%
NFLX230210C004350002023-02-07 1:43PM EST435.000.020.000.02-0.01-33.33%1530560.94%
NFLX230210C004400002023-02-07 10:11AM EST440.000.010.010.030.00-552868.36%
NFLX230210C004500002023-02-07 1:33PM EST450.000.010.000.010.00-6875067.19%
NFLX230210C004600002023-02-06 3:09PM EST460.000.070.000.060.00-1757084.77%
NFLX230210C004700002023-02-06 3:19PM EST470.000.010.000.060.00-3346491.41%
NFLX230210C004800002023-02-06 10:08AM EST480.000.070.000.130.00-5150105.86%
NFLX230210C004900002023-02-03 11:49AM EST490.000.020.000.050.00-112166102.34%
NFLX230210C005000002023-02-07 2:16PM EST500.000.010.000.010.00-435593.75%
NFLX230210C005100002023-02-03 10:28AM EST510.000.010.000.050.00-1012114.06%
NFLX230210C005200002023-02-03 11:08AM EST520.000.010.000.050.00-1220119.53%
NFLX230210C005300002023-01-19 3:48PM EST530.000.030.000.060.00--5127.34%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210P001000002023-01-19 3:47PM EST100.000.020.000.010.00--3350.00%
NFLX230210P001200002023-01-20 9:50AM EST120.000.010.000.060.00-1013350.00%
NFLX230210P001300002023-01-19 3:58PM EST130.000.040.000.370.00--2391.41%
NFLX230210P001400002023-01-19 1:44PM EST140.000.040.000.360.00--1363.28%
NFLX230210P001500002023-01-19 3:16PM EST150.000.060.000.050.00-21263278.13%
NFLX230210P001600002023-01-23 3:23PM EST160.000.010.000.010.00-2021,566225.00%
NFLX230210P001700002023-02-06 9:30AM EST170.000.040.000.010.00-100164212.50%
NFLX230210P001800002023-01-26 1:57PM EST180.000.010.000.010.00-146394193.75%
NFLX230210P001900002023-01-19 3:43PM EST190.000.300.000.090.00-1338217.19%
NFLX230210P001950002023-01-20 3:51PM EST195.000.020.000.060.00-7158201.56%
NFLX230210P002000002023-02-03 12:04PM EST200.000.020.000.030.00-25189182.81%
NFLX230210P002050002023-01-31 1:13PM EST205.000.010.000.060.00-50104185.94%
NFLX230210P002100002023-02-03 12:57PM EST210.000.010.000.060.00-63259178.13%
NFLX230210P002150002023-02-02 2:17PM EST215.000.010.000.050.00-8396168.75%
NFLX230210P002200002023-01-27 10:01AM EST220.000.010.000.040.00-48705157.81%
NFLX230210P002250002023-01-27 11:36AM EST225.000.010.000.060.00-1158157.03%
NFLX230210P002300002023-02-03 9:52AM EST230.000.010.000.030.00-3202140.63%
NFLX230210P002350002023-01-31 12:19PM EST235.000.010.000.050.00-21253140.63%
NFLX230210P002400002023-02-03 3:59PM EST240.000.010.000.020.00-43270125.00%
NFLX230210P002450002023-02-03 1:02PM EST245.000.010.000.020.00-3240118.75%
NFLX230210P002500002023-02-07 11:23AM EST250.000.010.000.01-0.01-50.00%1558106.25%
NFLX230210P002550002023-02-03 11:51AM EST255.000.030.000.020.00-15197106.25%
NFLX230210P002600002023-02-07 9:50AM EST260.000.010.000.020.00-116487101.56%
NFLX230210P002650002023-02-06 12:38PM EST265.000.010.000.020.00-16922195.31%
NFLX230210P002700002023-02-06 12:03PM EST270.000.020.000.030.00-732593.75%
NFLX230210P002750002023-02-06 2:09PM EST275.000.030.000.030.00-34151787.50%
NFLX230210P002800002023-02-07 12:06PM EST280.000.010.010.02-0.01-50.00%21,05682.81%
NFLX230210P002850002023-02-06 3:17PM EST285.000.020.000.020.00-1051,13074.22%
NFLX230210P002900002023-02-07 10:47AM EST290.000.030.000.03+0.01+50.00%10361371.88%
NFLX230210P002950002023-02-07 11:26AM EST295.000.030.010.03+0.01+50.00%1145668.36%
NFLX230210P002975002023-02-06 2:01PM EST297.500.020.000.030.00-420464.06%
NFLX230210P003000002023-02-07 12:22PM EST300.000.020.020.030.00-15085464.45%
NFLX230210P003025002023-02-07 11:29AM EST302.500.020.000.03-0.01-33.33%6217558.59%
NFLX230210P003050002023-02-07 11:44AM EST305.000.020.020.03-0.02-50.00%3791059.38%
NFLX230210P003075002023-02-07 10:25AM EST307.500.030.020.030.00-2122556.25%
NFLX230210P003100002023-02-07 2:13PM EST310.000.030.020.03-0.02-40.00%1091,04453.91%
NFLX230210P003125002023-02-07 10:22AM EST312.500.040.020.030.00-1831251.17%
NFLX230210P003150002023-02-07 1:19PM EST315.000.040.030.04-0.02-33.33%532,50950.39%
NFLX230210P003175002023-02-07 2:05PM EST317.500.040.030.07-0.03-42.86%22415051.95%
NFLX230210P003200002023-02-07 1:48PM EST320.000.080.040.050.00-48864146.88%
NFLX230210P003225002023-02-07 2:06PM EST322.500.070.050.06-0.02-22.22%10535945.31%
NFLX230210P003250002023-02-07 2:06PM EST325.000.090.070.08-0.02-18.18%22990744.14%
NFLX230210P003275002023-02-07 1:59PM EST327.500.160.090.11+0.01+6.67%13758943.16%
NFLX230210P003300002023-02-07 2:13PM EST330.000.130.120.14-0.07-35.00%7681,38141.70%
NFLX230210P003325002023-02-07 2:19PM EST332.500.160.170.18-0.13-44.83%43736640.23%
NFLX230210P003350002023-02-07 2:19PM EST335.000.230.240.25-0.13-36.11%2,0012,90539.26%
NFLX230210P003375002023-02-07 2:09PM EST337.500.370.320.35-0.13-26.00%77974338.48%
NFLX230210P003400002023-02-07 2:19PM EST340.000.460.470.49-0.16-25.81%3,0623,20837.70%
NFLX230210P003425002023-02-07 2:19PM EST342.500.660.650.69-0.18-21.43%1,7401,83337.09%
NFLX230210P003450002023-02-07 2:20PM EST345.000.970.930.97-0.17-14.91%4,5821,68336.60%
NFLX230210P003475002023-02-07 2:19PM EST347.501.291.331.37-0.24-15.69%1,57355136.38%
NFLX230210P003500002023-02-07 2:20PM EST350.001.901.811.87-0.15-7.32%11,3807,06635.99%
NFLX230210P003525002023-02-07 2:20PM EST352.502.562.572.63-0.06-2.29%3,2202,34736.55%
NFLX230210P003550002023-02-07 2:20PM EST355.003.453.303.40+0.05+1.47%4,8461,26135.93%
NFLX230210P003575002023-02-07 2:20PM EST357.504.354.254.400.00-2,69986735.73%
NFLX230210P003600002023-02-07 2:16PM EST360.005.305.705.85-0.05-0.93%2,8881,26137.32%
NFLX230210P003625002023-02-07 2:17PM EST362.507.006.957.15+0.48+7.36%8971,08436.69%
NFLX230210P003650002023-02-07 2:15PM EST365.008.958.809.05+0.90+11.18%48957839.08%
NFLX230210P003675002023-02-07 2:01PM EST367.5012.7010.3010.60+3.15+32.98%28092037.89%
NFLX230210P003700002023-02-07 2:12PM EST370.0012.6012.3012.65+1.30+11.50%4451,07239.48%
NFLX230210P003725002023-02-07 1:41PM EST372.5017.1014.3014.90+3.75+28.09%2862642.09%
NFLX230210P003750002023-02-07 1:56PM EST375.0019.4016.4516.90+3.67+23.33%1635241.65%
NFLX230210P003775002023-02-07 1:57PM EST377.5021.1518.5019.85+4.15+24.41%1214450.46%
NFLX230210P003800002023-02-07 1:50PM EST380.0025.1020.9522.25+6.05+31.76%6428553.61%
NFLX230210P003825002023-02-07 12:59PM EST382.5020.3523.0524.80+1.35+7.11%18458.18%
NFLX230210P003850002023-02-07 9:47AM EST385.0028.8025.6026.95+7.05+32.41%310358.06%
NFLX230210P003875002023-02-07 10:05AM EST387.5029.5028.2029.30+5.90+25.00%11351.78%
NFLX230210P003900002023-02-07 1:38PM EST390.0034.2530.4532.15+5.90+20.81%13012655.91%
NFLX230210P003925002023-02-06 12:49PM EST392.5027.0533.0534.650.00-23960.01%
NFLX230210P003950002023-02-06 10:03AM EST395.0030.4035.3037.300.00-43962.33%
NFLX230210P003975002023-02-06 2:38PM EST397.5033.8538.0539.400.00-1319264.01%
NFLX230210P004000002023-02-07 11:14AM EST400.0042.3040.5541.75+6.75+18.99%27665.53%
NFLX230210P004050002023-02-03 2:07PM EST405.0036.1045.1047.250.00-3771.92%
NFLX230210P004100002023-02-03 12:17PM EST410.0035.0050.2052.450.00-7380.88%
NFLX230210P004150002023-02-03 12:12PM EST415.0039.2855.3557.600.00-2289.70%
NFLX230210P004200002023-02-07 1:30PM EST420.0063.5560.4062.35+9.20+16.93%5093.24%
NFLX230210P004250002023-02-06 12:36PM EST425.0059.5765.0567.700.00-1098.68%
NFLX230210P004300002023-01-20 10:01AM EST430.0089.4070.3572.400.00-20104.00%
NFLX230210P004400002023-01-19 3:36PM EST440.00120.0880.3582.350.00--0113.67%
NFLX230210P004500002023-01-24 12:30PM EST450.0087.8090.2092.650.00--0125.54%
NFLX230210P004600002023-01-27 11:12AM EST460.0097.90100.35102.450.00-10134.42%
NFLX230210P004800002023-01-23 11:31AM EST480.00122.40120.35122.500.00-10153.22%
NFLX230210P004900002023-01-11 12:05PM EST490.00167.28130.15132.600.00--0160.35%
NFLX230210P005000002023-01-17 11:49AM EST500.00175.13140.10142.500.00--0166.16%