NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230602C001500002023-05-19 12:25PM EDT150.00216.80251.55254.450.00-11986.91%
NFLX230602C001800002023-05-23 10:29AM EDT180.00181.65220.05224.800.00--0853.91%
NFLX230602C001900002023-05-24 10:34AM EDT190.00172.45210.30214.850.00--1806.84%
NFLX230602C002000002023-05-31 1:36PM EDT200.00192.80200.35204.750.00-11749.41%
NFLX230602C002100002023-05-24 9:39AM EDT210.00152.40190.25194.850.00--2711.13%
NFLX230602C002200002023-05-10 2:00PM EDT220.00113.05180.15184.700.00-15655.18%
NFLX230602C002450002023-05-30 12:27PM EDT245.00146.05154.90159.800.00-32559.67%
NFLX230602C002500002023-05-31 9:54AM EDT250.00143.85151.80154.400.00-22512.79%
NFLX230602C002550002023-05-26 10:36AM EDT255.00111.70145.20149.750.00-11517.97%
NFLX230602C002600002023-05-25 1:17PM EDT260.00105.02141.80144.450.00-18479.88%
NFLX230602C002650002023-05-19 1:41PM EDT265.00101.71135.80139.700.00-5052477.83%
NFLX230602C002700002023-05-26 1:48PM EDT270.00112.75131.80134.500.00-3839259.38%
NFLX230602C002750002023-05-26 1:51PM EDT275.00107.88126.75129.450.00-56427.15%
NFLX230602C002800002023-06-01 1:25PM EDT280.00124.87121.70124.40+13.08+11.70%3071407.03%
NFLX230602C002850002023-06-01 10:02AM EDT285.00116.10116.65119.45+9.10+8.50%915393.26%
NFLX230602C002900002023-05-25 3:50PM EDT290.0069.25111.65114.300.00-1517367.97%
NFLX230602C002950002023-05-31 3:21PM EDT295.0099.80106.60109.550.00-124365.72%
NFLX230602C003000002023-06-01 3:17PM EDT300.00104.61101.65104.55+9.64+10.15%635349.41%
NFLX230602C003050002023-06-01 10:11AM EDT305.0097.5096.6099.55+2.70+2.85%1496333.20%
NFLX230602C003075002023-06-01 3:07PM EDT307.5098.2094.2597.00+14.20+16.90%2082322.75%
NFLX230602C003100002023-05-30 11:22AM EDT310.0091.1591.6594.55+4.55+5.25%179317.29%
NFLX230602C003125002023-05-25 1:02PM EDT312.5052.3589.3091.900.00-34302.15%
NFLX230602C003150002023-06-01 1:30PM EDT315.0089.5986.8089.40+13.94+18.43%3109294.34%
NFLX230602C003175002023-05-26 1:51PM EDT317.5087.1884.2087.00+21.85+33.45%515291.31%
NFLX230602C003200002023-05-31 10:25AM EDT320.0080.0081.7584.50+10.00+14.29%7143283.50%
NFLX230602C003225002023-06-01 3:17PM EDT322.5082.1279.3081.90+9.62+13.27%1229271.29%
NFLX230602C003250002023-06-01 3:47PM EDT325.0077.5376.7579.45+7.02+9.96%3134265.92%
NFLX230602C003275002023-06-01 12:48PM EDT327.5079.6574.1077.05+14.65+22.54%420262.50%
NFLX230602C003300002023-06-01 3:47PM EDT330.0072.5371.6574.55+7.51+11.55%12222254.79%
NFLX230602C003325002023-05-31 9:43AM EDT332.5069.7968.6572.30+8.85+14.52%188256.64%
NFLX230602C003350002023-06-01 2:14PM EDT335.0068.9566.7569.50+9.17+15.34%13446237.50%
NFLX230602C003375002023-05-30 10:56AM EDT337.5060.5064.2067.050.00-1145231.84%
NFLX230602C003400002023-06-01 3:20PM EDT340.0064.4361.8064.50+9.93+18.22%20785117.97%
NFLX230602C003425002023-06-01 12:46PM EDT342.5063.0359.2062.10+13.58+27.46%1101113.28%
NFLX230602C003450002023-06-01 3:30PM EDT345.0059.0556.9059.25+8.93+17.82%16365197.75%
NFLX230602C003475002023-06-01 12:07PM EDT347.5054.1854.8556.70+6.78+14.30%8157131.84%
NFLX230602C003500002023-06-01 2:50PM EDT350.0055.2251.8554.45+9.98+22.06%1147699.22%
NFLX230602C003525002023-06-01 2:49PM EDT352.5052.8249.2552.05+10.14+23.76%2021595.31%
NFLX230602C003550002023-06-01 3:41PM EDT355.0047.4446.7549.55+7.21+17.92%9593390.63%
NFLX230602C003575002023-06-01 3:14PM EDT357.5046.9044.3547.10+9.20+24.40%19270103.52%
NFLX230602C003600002023-06-01 3:15PM EDT360.0044.4841.9044.45+7.98+21.86%591,06689.06%
NFLX230602C003625002023-06-01 3:53PM EDT362.5040.0039.2042.10+8.60+27.39%3259076.56%
NFLX230602C003650002023-06-01 3:52PM EDT365.0037.4036.8539.50+6.40+20.65%1501,57979.30%
NFLX230602C003675002023-06-01 3:08PM EDT367.5037.5734.3537.00+10.55+39.05%3581974.61%
NFLX230602C003700002023-06-01 3:40PM EDT370.0032.2031.7534.40+6.88+27.17%82880129.15%
NFLX230602C003725002023-06-01 3:09PM EDT372.5032.5029.4032.00+9.97+44.25%4148068.75%
NFLX230602C003750002023-06-01 3:37PM EDT375.0027.9226.8029.60+6.99+33.40%1531,04663.87%
NFLX230602C003775002023-06-01 3:37PM EDT377.5025.1024.6026.75+7.21+40.30%5990455.27%
NFLX230602C003800002023-06-01 3:59PM EDT380.0024.4521.8524.45+7.95+48.18%1622,46299.85%
NFLX230602C003825002023-06-01 3:59PM EDT382.5020.5019.5021.55+5.95+40.89%25986682.52%
NFLX230602C003850002023-06-01 3:58PM EDT385.0018.3016.7519.70+6.11+50.12%4801,38189.11%
NFLX230602C003875002023-06-01 3:43PM EDT387.5015.0014.3017.35+4.48+42.59%26671083.50%
NFLX230602C003900002023-06-01 3:59PM EDT390.0013.0011.7514.80+4.15+46.89%6963,60773.93%
NFLX230602C003925002023-06-01 3:56PM EDT392.5011.2210.3511.95+3.87+52.65%8091,20659.11%
NFLX230602C003950002023-06-01 3:59PM EDT395.008.908.059.50+2.90+48.33%2,4602,48551.07%
NFLX230602C003975002023-06-01 3:59PM EDT397.506.956.958.00+2.05+41.84%2,2861,04555.66%
NFLX230602C004000002023-06-01 3:59PM EDT400.005.505.405.55+1.60+41.03%15,7594,01945.09%
NFLX230602C004025002023-06-01 3:59PM EDT402.504.004.054.35+0.90+29.03%4,70798847.88%
NFLX230602C004050002023-06-01 3:59PM EDT405.003.002.973.10+0.50+20.00%16,1831,79347.00%
NFLX230602C004075002023-06-01 3:59PM EDT407.502.201.582.25+0.17+8.37%5,11670048.05%
NFLX230602C004100002023-06-01 3:59PM EDT410.001.651.551.61+0.01+0.61%21,5715,23249.19%
NFLX230602C004125002023-06-01 3:59PM EDT412.501.201.151.21-0.11-8.40%4,01597851.10%
NFLX230602C004150002023-06-01 3:59PM EDT415.000.870.811.37-0.18-17.14%9,7552,42557.37%
NFLX230602C004175002023-06-01 3:59PM EDT417.500.580.590.70-0.30-34.09%1,29657355.13%
NFLX230602C004200002023-06-01 3:59PM EDT420.000.440.440.50-0.26-37.14%8,3132,99656.79%
NFLX230602C004225002023-06-01 3:59PM EDT422.500.320.330.35-0.25-43.86%1,8891,65658.40%
NFLX230602C004250002023-06-01 3:59PM EDT425.000.280.230.29-0.17-37.78%3,4401,97960.55%
NFLX230602C004275002023-06-01 3:59PM EDT427.500.220.180.22-0.13-37.14%1,00770262.70%
NFLX230602C004300002023-06-01 3:59PM EDT430.000.140.130.17-0.17-54.84%3,0241,57264.45%
NFLX230602C004350002023-06-01 3:48PM EDT435.000.100.080.11-0.10-50.00%1,4181,16768.95%
NFLX230602C004400002023-06-01 3:57PM EDT440.000.050.050.06-0.10-66.67%2,4321,50572.07%
NFLX230602C004500002023-06-01 3:54PM EDT450.000.010.020.05-0.08-88.89%1,5152,14583.59%
NFLX230602C004600002023-06-01 3:07PM EDT460.000.010.010.05-0.04-80.00%2511,42296.09%
NFLX230602C004700002023-06-01 3:55PM EDT470.000.010.010.03-0.01-50.00%123971105.47%
NFLX230602C004800002023-06-01 11:34AM EDT480.000.010.000.01-0.01-50.00%8858106.25%
NFLX230602C004900002023-05-30 11:23AM EDT490.000.010.000.010.00-1151115.63%
NFLX230602C005000002023-06-01 9:58AM EDT500.000.010.000.010.00-47373128.13%
NFLX230602C005100002023-05-31 11:26AM EDT510.000.010.000.010.00-631137.50%
NFLX230602C005500002023-06-01 2:25PM EDT550.000.010.000.01-0.01-50.00%1351178.13%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230602P001000002023-05-31 11:11AM EDT100.000.010.000.010.00-1020775.00%
NFLX230602P001500002023-05-30 10:34AM EDT150.000.010.000.010.00-19550.00%
NFLX230602P001900002023-04-18 11:12AM EDT190.000.230.000.110.00--2512.50%
NFLX230602P002000002023-04-27 3:27PM EDT200.000.050.000.140.00-111490.63%
NFLX230602P002100002023-05-30 9:54AM EDT210.000.010.000.010.00-7176362.50%
NFLX230602P002200002023-05-31 12:24PM EDT220.000.010.000.010.00-127337.50%
NFLX230602P002300002023-05-17 3:27PM EDT230.000.010.000.010.00-111318.75%
NFLX230602P002400002023-05-18 12:09PM EDT240.000.010.000.010.00-127293.75%
NFLX230602P002450002023-05-26 1:30PM EDT245.000.010.000.010.00-34167287.50%
NFLX230602P002500002023-05-26 1:18PM EDT250.000.020.000.000.00-3014750.00%
NFLX230602P002550002023-05-31 2:17PM EDT255.000.030.000.010.00-1219262.50%
NFLX230602P002600002023-05-26 10:49AM EDT260.000.010.000.010.00-15189250.00%
NFLX230602P002650002023-06-01 1:38PM EDT265.000.010.000.01-0.01-50.00%2210243.75%
NFLX230602P002700002023-05-31 12:04PM EDT270.000.010.000.010.00-2484231.25%
NFLX230602P002750002023-05-31 3:42PM EDT275.000.010.000.010.00-7116218.75%
NFLX230602P002800002023-05-30 10:43AM EDT280.000.010.000.010.00-150399212.50%
NFLX230602P002850002023-05-31 12:40PM EDT285.000.010.000.010.00-1775200.00%
NFLX230602P002900002023-05-31 3:01PM EDT290.000.020.000.010.00-1432193.75%
NFLX230602P002950002023-05-31 10:39AM EDT295.000.010.000.010.00-10381181.25%
NFLX230602P003000002023-06-01 3:06PM EDT300.000.010.000.01-0.02-66.67%24765175.00%
NFLX230602P003050002023-06-01 12:37PM EDT305.000.030.000.30+0.01+50.00%201,094230.47%
NFLX230602P003075002023-05-30 9:48AM EDT307.500.050.000.010.00-234162.50%
NFLX230602P003100002023-06-01 2:03PM EDT310.000.010.000.01-0.02-66.67%35891156.25%
NFLX230602P003125002023-05-31 2:41PM EDT312.500.020.000.080.00-6211182.81%
NFLX230602P003150002023-06-01 12:37PM EDT315.000.040.000.05+0.02+100.00%7704168.75%
NFLX230602P003175002023-06-01 2:07PM EDT317.500.010.000.300.00-14406200.78%
NFLX230602P003200002023-06-01 12:34PM EDT320.000.010.000.010.00-5873137.50%
NFLX230602P003225002023-05-31 1:03PM EDT322.500.020.000.300.00-13492189.26%
NFLX230602P003250002023-06-01 12:12PM EDT325.000.010.000.010.00-43631131.25%
NFLX230602P003275002023-06-01 12:44PM EDT327.500.030.000.30+0.02+200.00%2748177.73%
NFLX230602P003300002023-06-01 3:33PM EDT330.000.010.000.01-0.01-50.00%23857121.88%
NFLX230602P003325002023-06-01 10:39AM EDT332.500.010.000.010.00-23727115.63%
NFLX230602P003350002023-06-01 2:39PM EDT335.000.010.000.010.00-71,009112.50%
NFLX230602P003375002023-06-01 3:11PM EDT337.500.020.000.02+0.01+100.00%35382115.63%
NFLX230602P003400002023-06-01 2:49PM EDT340.000.010.000.01-0.01-50.00%691,064103.13%
NFLX230602P003425002023-06-01 2:12PM EDT342.500.010.000.010.00-281,060100.00%
NFLX230602P003450002023-06-01 2:48PM EDT345.000.010.000.03-0.02-66.67%1091,114106.25%
NFLX230602P003475002023-06-01 2:13PM EDT347.500.010.000.01-0.02-66.67%801,13290.63%
NFLX230602P003500002023-06-01 3:49PM EDT350.000.010.010.02-0.02-66.67%4322,75396.88%
NFLX230602P003525002023-06-01 3:07PM EDT352.500.020.010.02-0.04-66.67%6366192.19%
NFLX230602P003550002023-06-01 3:43PM EDT355.000.030.000.04-0.02-40.00%3081,48490.63%
NFLX230602P003575002023-06-01 2:40PM EDT357.500.030.010.02-0.04-57.14%861,18483.59%
NFLX230602P003600002023-06-01 3:51PM EDT360.000.020.020.03-0.05-71.43%9422,35183.59%
NFLX230602P003625002023-06-01 3:57PM EDT362.500.010.000.26-0.08-88.89%4211,49097.27%
NFLX230602P003650002023-06-01 3:57PM EDT365.000.030.010.02-0.11-78.57%3862,07770.31%
NFLX230602P003675002023-06-01 3:58PM EDT367.500.030.020.29-0.15-83.33%4091,17988.67%
NFLX230602P003700002023-06-01 3:49PM EDT370.000.040.000.03-0.21-84.00%1,7812,48961.72%
NFLX230602P003725002023-06-01 3:59PM EDT372.500.040.010.04-0.30-88.24%9011,55860.55%
NFLX230602P003750002023-06-01 3:59PM EDT375.000.050.030.05-0.41-89.13%1,4331,52759.38%
NFLX230602P003775002023-06-01 3:58PM EDT377.500.060.040.06-0.65-91.55%58452056.06%
NFLX230602P003800002023-06-01 3:57PM EDT380.000.080.060.08-0.85-91.40%3,1561,53353.52%
NFLX230602P003825002023-06-01 3:59PM EDT382.500.080.080.11-1.16-93.55%1,84358350.78%
NFLX230602P003850002023-06-01 3:59PM EDT385.000.160.130.16-1.60-90.91%3,14693549.81%
NFLX230602P003875002023-06-01 3:58PM EDT387.500.240.220.24-2.22-90.24%1,20048347.75%
NFLX230602P003900002023-06-01 3:59PM EDT390.000.350.360.39-2.84-89.03%5,5411,55046.63%
NFLX230602P003925002023-06-01 3:59PM EDT392.500.610.560.63-3.44-84.94%2,29063745.65%
NFLX230602P003950002023-06-01 3:59PM EDT395.001.010.701.05-4.39-81.30%5,3881,16545.75%
NFLX230602P003975002023-06-01 3:59PM EDT397.501.591.511.66-5.21-76.62%2,86024945.90%
NFLX230602P004000002023-06-01 3:59PM EDT400.002.332.282.51-6.07-72.26%5,17925046.22%
NFLX230602P004025002023-06-01 3:59PM EDT402.503.403.353.70-6.55-65.83%2,2155347.63%
NFLX230602P004050002023-06-01 3:59PM EDT405.004.954.505.10-7.35-59.76%2,2849148.56%
NFLX230602P004100002023-06-01 3:56PM EDT410.008.727.708.80-7.73-46.99%2268053.78%
NFLX230602P004150002023-06-01 3:22PM EDT415.0013.3011.9514.50-8.20-38.14%1612162.13%
NFLX230602P004175002023-06-01 11:39AM EDT417.5017.3413.2517.40-19.31-52.69%4262.06%
NFLX230602P004200002023-06-01 3:39PM EDT420.0018.0015.5519.55-8.75-32.71%62662.60%
NFLX230602P004225002023-06-01 3:38PM EDT422.5020.8017.9020.75-6.60-24.09%1185.06%
NFLX230602P004500002023-05-30 10:49AM EDT450.0052.8045.4048.350.00-2068.75%
NFLX230602P004600002023-05-30 9:39AM EDT460.0063.5055.4058.350.00-4081.25%
NFLX230602P004700002023-05-26 9:31AM EDT470.00110.1565.4568.200.00-10196.39%
NFLX230602P004800002023-05-22 12:47PM EDT480.00114.7575.4078.300.00--0219.97%
NFLX230602P004900002023-05-24 11:47AM EDT490.00129.4585.4588.200.00--0235.74%
NFLX230602P005000002023-06-01 12:29PM EDT500.0095.1095.4598.25-34.65-26.71%20256.30%
NFLX230602P005500002023-06-01 3:31PM EDT550.00147.55145.35148.25-3.85-2.54%130340.63%