Singapore markets open in 6 hours 2 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.90-1.95 (-1.02%)
As of 02:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220701C001000002022-06-27 9:32AM EDT100.0088.9588.5589.10+11.58+14.97%1166248.44%
NFLX220701C001100002022-05-25 11:51AM EDT110.0074.7777.8578.900.00--350.00%
NFLX220701C001150002022-06-13 3:41PM EDT115.0055.2673.3574.250.00--28216.21%
NFLX220701C001200002022-06-13 2:53PM EDT120.0051.2568.3569.250.00-7239199.90%
NFLX220701C001250002022-06-01 11:27AM EDT125.0069.9363.3064.250.00-1212184.18%
NFLX220701C001300002022-06-13 2:52PM EDT130.0042.1958.4059.250.00-534185168.95%
NFLX220701C001350002022-06-15 2:23PM EDT135.0045.0953.4554.150.00-1105145.70%
NFLX220701C001400002022-06-21 11:44AM EDT140.0032.3048.4549.350.00-16650.00%
NFLX220701C001450002022-06-17 3:50PM EDT145.0031.0543.4044.300.00-118128.91%
NFLX220701C001480002022-06-24 3:33PM EDT148.0041.9840.6041.400.00-7796.09%
NFLX220701C001500002022-06-24 10:23AM EDT150.0040.7338.6039.250.00-510576.56%
NFLX220701C001525002022-06-23 10:02AM EDT152.5028.6036.0036.800.00--250.00%
NFLX220701C001550002022-06-23 1:38PM EDT155.0024.0533.4534.250.00-105098.63%
NFLX220701C001575002022-06-22 12:02PM EDT157.5022.0031.1031.800.00-92367.58%
NFLX220701C001600002022-06-27 11:39AM EDT160.0028.0028.6529.30+7.65+37.59%134266.02%
NFLX220701C001625002022-06-24 2:59PM EDT162.5028.2526.2526.800.00-45365.43%
NFLX220701C001650002022-06-27 2:38PM EDT165.0024.0323.8024.25-1.67-6.50%1810559.77%
NFLX220701C001675002022-06-27 1:02PM EDT167.5019.8521.3521.95-3.27-14.14%910561.43%
NFLX220701C001700002022-06-27 2:39PM EDT170.0019.4019.1019.55-1.10-5.37%7219762.01%
NFLX220701C001725002022-06-27 1:06PM EDT172.5015.0016.7517.15-3.68-19.70%1812359.03%
NFLX220701C001750002022-06-27 2:22PM EDT175.0014.4014.5514.90-1.98-12.09%6029058.45%
NFLX220701C001775002022-06-27 2:30PM EDT177.5012.1212.3512.80-2.03-14.35%5824457.37%
NFLX220701C001800002022-06-27 2:38PM EDT180.0010.6210.4010.65-2.33-17.99%49872056.03%
NFLX220701C001825002022-06-27 2:42PM EDT182.508.738.608.80-2.00-18.64%13323055.86%
NFLX220701C001850002022-06-27 2:38PM EDT185.006.936.957.15-2.22-24.26%1,76783355.59%
NFLX220701C001875002022-06-27 2:42PM EDT187.505.585.505.70-2.07-27.06%84538455.40%
NFLX220701C001900002022-06-27 2:42PM EDT190.004.374.254.40-1.85-29.74%2,8931,31854.88%
NFLX220701C001925002022-06-27 2:40PM EDT192.503.203.153.30-1.80-36.00%72395354.05%
NFLX220701C001950002022-06-27 2:41PM EDT195.002.352.342.41-1.60-40.51%1,6991,66653.83%
NFLX220701C001975002022-06-27 2:42PM EDT197.501.751.691.76-1.27-42.05%84955253.91%
NFLX220701C002000002022-06-27 2:43PM EDT200.001.241.211.28-1.11-47.23%3,0052,61254.32%
NFLX220701C002025002022-06-27 2:42PM EDT202.500.900.850.90-0.86-48.86%8073,12954.54%
NFLX220701C002050002022-06-27 2:40PM EDT205.000.650.600.64-0.67-50.76%1,3441,83855.18%
NFLX220701C002075002022-06-27 2:39PM EDT207.500.460.430.48-0.57-55.34%78279056.40%
NFLX220701C002100002022-06-27 2:40PM EDT210.000.340.320.35-0.41-54.67%1,2991,57957.62%
NFLX220701C002125002022-06-27 2:03PM EDT212.500.220.240.25-0.28-56.00%10722858.79%
NFLX220701C002150002022-06-27 2:26PM EDT215.000.190.190.20-0.24-55.81%81744460.74%
NFLX220701C002175002022-06-27 2:38PM EDT217.500.150.140.16-0.15-50.00%17318062.31%
NFLX220701C002200002022-06-27 2:39PM EDT220.000.120.120.12-0.12-50.00%2421,05964.16%
NFLX220701C002225002022-06-27 2:34PM EDT222.500.100.090.11-0.11-52.38%15220066.21%
NFLX220701C002250002022-06-27 2:33PM EDT225.000.080.070.09-0.07-46.67%14261267.97%
NFLX220701C002300002022-06-27 1:30PM EDT230.000.050.050.06-0.04-44.44%5898471.48%
NFLX220701C002350002022-06-27 12:25PM EDT235.000.030.030.04-0.04-57.14%12239074.22%
NFLX220701C002400002022-06-27 12:28PM EDT240.000.020.020.03-0.03-60.00%3470077.34%
NFLX220701C002450002022-06-27 1:56PM EDT245.000.020.010.02-0.01-33.33%1134679.69%
NFLX220701C002500002022-06-27 1:30PM EDT250.000.010.010.02-0.01-50.00%222184.38%
NFLX220701C002550002022-06-27 2:07PM EDT255.000.020.010.020.00-464689.84%
NFLX220701C002600002022-06-27 10:27AM EDT260.000.010.000.01-0.01-50.00%7083787.50%
NFLX220701C002650002022-06-24 12:50PM EDT265.000.010.000.010.00-617990.63%
NFLX220701C002700002022-06-27 10:05AM EDT270.000.010.000.01-0.02-66.67%634896.88%
NFLX220701C002750002022-06-17 12:20PM EDT275.000.010.000.030.00-30292109.38%
NFLX220701C002800002022-06-22 9:30AM EDT280.000.080.000.030.00-162114.06%
NFLX220701C002900002022-06-24 1:24PM EDT290.000.010.000.010.00-20126112.50%
NFLX220701C003000002022-06-23 1:34PM EDT300.000.010.000.030.00-355132.81%
NFLX220701C003100002022-06-16 10:37AM EDT310.000.010.000.030.00-127140.63%
NFLX220701C003200002022-06-06 10:57AM EDT320.000.060.000.030.00-125148.44%
NFLX220701C003300002022-06-13 10:27AM EDT330.000.030.000.030.00-154156.25%
NFLX220701C003400002022-06-24 2:13PM EDT340.000.030.000.030.00-910164.06%
NFLX220701C003600002022-06-14 12:13PM EDT360.000.010.000.010.00-14148162.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220701P000950002022-06-23 11:47AM EDT95.000.010.000.010.00-20844181.25%
NFLX220701P001000002022-06-27 9:30AM EDT100.000.010.000.01-0.01-50.00%11,278168.75%
NFLX220701P001050002022-06-21 1:05PM EDT105.000.020.000.030.00-1027171.88%
NFLX220701P001100002022-06-27 10:05AM EDT110.000.010.000.010.00-40112143.75%
NFLX220701P001150002022-06-24 12:09PM EDT115.000.010.000.030.00-30257146.88%
NFLX220701P001200002022-06-24 1:59PM EDT120.000.010.000.010.00-19149125.00%
NFLX220701P001250002022-06-27 9:52AM EDT125.000.010.000.02-0.01-50.00%31219118.75%
NFLX220701P001280002022-06-27 10:30AM EDT128.000.010.000.030.00-15429117.19%
NFLX220701P001290002022-06-24 9:35AM EDT129.000.030.000.010.00-221106.25%
NFLX220701P001300002022-06-27 1:19PM EDT130.000.010.000.02-0.02-66.67%11270109.38%
NFLX220701P001310002022-06-24 9:43AM EDT131.000.030.000.020.00-12106.25%
NFLX220701P001320002022-06-24 9:49AM EDT132.000.030.000.030.00-222109.38%
NFLX220701P001330002022-06-23 10:10AM EDT133.000.070.000.030.00--1107.03%
NFLX220701P001340002022-06-23 12:58PM EDT134.000.100.000.010.00--393.75%
NFLX220701P001350002022-06-27 11:42AM EDT135.000.010.000.01-0.02-66.67%1019493.75%
NFLX220701P001360002022-06-24 11:02AM EDT136.000.030.000.030.00-48119100.78%
NFLX220701P001370002022-06-24 11:43AM EDT137.000.040.000.020.00-5595.31%
NFLX220701P001380002022-06-27 11:42AM EDT138.000.010.000.01-0.10-90.91%228387.50%
NFLX220701P001390002022-06-27 2:12PM EDT139.000.010.000.01-0.12-92.31%422984.38%
NFLX220701P001400002022-06-27 1:45PM EDT140.000.020.000.03-0.03-60.00%10355392.19%
NFLX220701P001410002022-06-27 1:49PM EDT141.000.020.000.03-0.17-89.47%4690.63%
NFLX220701P001420002022-06-27 11:55AM EDT142.000.020.000.03-0.03-60.00%251889.06%
NFLX220701P001430002022-06-27 1:40PM EDT143.000.010.000.03-0.19-95.00%182385.94%
NFLX220701P001440002022-06-27 1:49PM EDT144.000.020.000.03-0.04-66.67%4105684.38%
NFLX220701P001450002022-06-27 1:42PM EDT145.000.020.000.02-0.04-66.67%6155479.69%
NFLX220701P001460002022-06-27 12:39PM EDT146.000.020.000.03-0.05-71.43%123480.47%
NFLX220701P001470002022-06-27 1:40PM EDT147.000.020.010.03-0.06-75.00%272381.25%
NFLX220701P001480002022-06-27 1:40PM EDT148.000.020.010.03-0.06-75.00%492278.91%
NFLX220701P001490002022-06-27 12:21PM EDT149.000.060.020.03-0.04-40.00%52678.91%
NFLX220701P001500002022-06-27 2:21PM EDT150.000.020.020.03-0.08-80.00%5011,48776.56%
NFLX220701P001525002022-06-27 1:43PM EDT152.500.040.030.04-0.09-69.23%11259274.61%
NFLX220701P001550002022-06-27 2:31PM EDT155.000.050.040.05-0.10-66.67%5881,46571.88%
NFLX220701P001575002022-06-27 2:22PM EDT157.500.070.060.08-0.13-65.00%64029970.70%
NFLX220701P001600002022-06-27 2:31PM EDT160.000.100.090.10-0.14-58.33%1,2682,53568.16%
NFLX220701P001625002022-06-27 2:40PM EDT162.500.130.130.15-0.18-58.06%65869266.60%
NFLX220701P001650002022-06-27 2:41PM EDT165.000.200.200.21-0.22-52.38%1,0051,84665.14%
NFLX220701P001675002022-06-27 2:31PM EDT167.500.330.290.32-0.20-37.74%74895563.97%
NFLX220701P001700002022-06-27 2:38PM EDT170.000.460.430.45-0.24-34.29%1,7961,11762.55%
NFLX220701P001725002022-06-27 2:40PM EDT172.500.630.620.64-0.28-30.77%1,10865761.23%
NFLX220701P001750002022-06-27 2:42PM EDT175.000.890.890.90-0.32-26.45%2,0161,03059.96%
NFLX220701P001775002022-06-27 2:38PM EDT177.501.251.231.29-0.32-20.38%1,80450858.89%
NFLX220701P001800002022-06-27 2:43PM EDT180.001.751.701.75-0.30-14.63%2,2291,48157.54%
NFLX220701P001825002022-06-27 2:39PM EDT182.502.362.322.41-0.28-10.61%53833656.71%
NFLX220701P001850002022-06-27 2:40PM EDT185.003.203.153.25-0.30-8.57%2,27159856.20%
NFLX220701P001875002022-06-27 2:42PM EDT187.504.204.204.30-0.10-2.33%85345455.98%
NFLX220701P001900002022-06-27 2:42PM EDT190.005.455.405.55+0.05+0.93%1,18980955.47%
NFLX220701P001925002022-06-27 12:47PM EDT192.508.256.856.95+1.46+21.50%649454.93%
NFLX220701P001950002022-06-27 2:40PM EDT195.008.658.508.70+0.50+6.13%13733955.42%
NFLX220701P001975002022-06-27 1:08PM EDT197.5012.1010.2510.50+1.95+19.21%384554.64%
NFLX220701P002000002022-06-27 2:11PM EDT200.0013.2812.3012.55+1.80+15.68%2238055.62%
NFLX220701P002025002022-06-27 9:37AM EDT202.5016.3014.4014.70+2.70+19.85%225656.01%
NFLX220701P002050002022-06-27 11:00AM EDT205.0019.3016.5517.05+2.85+17.33%2821057.06%
NFLX220701P002075002022-06-27 9:58AM EDT207.5021.5618.9519.40+3.44+18.98%2559.77%
NFLX220701P002100002022-06-27 2:39PM EDT210.0021.4321.3021.75+0.78+3.78%48960.74%
NFLX220701P002125002022-06-24 10:57AM EDT212.5023.5523.6524.350.00-20664.99%
NFLX220701P002150002022-06-27 12:07PM EDT215.0028.6026.0526.75+2.53+9.70%22765.92%
NFLX220701P002200002022-06-27 9:30AM EDT220.0027.7530.9031.75-2.83-9.25%23971.19%
NFLX220701P002225002022-06-22 10:23AM EDT222.5044.9033.5034.250.00--278.22%
NFLX220701P002250002022-06-27 9:30AM EDT225.0032.6535.8536.60-2.35-6.71%21972.46%
NFLX220701P002300002022-06-24 12:38PM EDT230.0040.5040.7041.800.00-81482.23%
NFLX220701P002350002022-06-23 9:36AM EDT235.0058.0045.7046.700.00-1584.57%
NFLX220701P002400002022-06-23 9:37AM EDT240.0063.0050.7051.650.00-1588.09%
NFLX220701P002450002022-06-22 9:51AM EDT245.0070.9155.8556.750.00-10108.20%
NFLX220701P002500002022-06-22 12:55PM EDT250.0071.0060.8061.650.00-155107.81%
NFLX220701P002550002022-06-16 9:31AM EDT255.0081.4765.7566.700.00-100114.06%
NFLX220701P002600002022-06-21 3:34PM EDT260.0088.4170.7071.700.00-10116.99%
NFLX220701P002650002022-06-14 3:02PM EDT265.0099.7575.7076.600.00-50113.28%
NFLX220701P002700002022-05-27 12:11PM EDT270.0076.0677.9580.250.00-1000.00%
NFLX220701P002750002022-05-27 11:46AM EDT275.0081.4082.9585.300.00-700.00%
NFLX220701P002800002022-06-07 11:09AM EDT280.0082.9390.7091.700.00-20139.84%
NFLX220701P002900002022-05-25 2:21PM EDT290.00103.7898.25100.300.00--00.00%
NFLX220701P003000002022-05-24 12:25PM EDT300.00118.88117.00119.850.00-70368.51%
NFLX220701P003100002022-05-24 12:25PM EDT310.00128.89127.00129.850.00-70384.28%
NFLX220701P003200002022-05-17 1:55PM EDT320.00130.39146.00147.300.00--0520.07%
NFLX220701P003400002022-06-07 1:30PM EDT340.00143.05151.05151.500.00--0210.35%