Singapore markets close in 6 hours 31 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
618.39+12.51 (+2.06%)
At close: 04:00PM EDT
617.30 -1.09 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C002500002024-03-18 1:22PM EDT250.00370.05367.45369.35+14.78+4.16%11256.25%
NFLX240322C002800002024-02-28 12:06PM EDT280.00316.83336.30340.950.00--9299.02%
NFLX240322C003600002024-03-15 12:21PM EDT360.00250.10256.30261.000.00--2212.70%
NFLX240322C003700002024-03-08 11:40AM EDT370.00242.69246.40251.050.00-22209.18%
NFLX240322C003750002024-03-12 9:49AM EDT375.00223.03241.15246.000.00-11190.23%
NFLX240322C003850002024-03-15 3:16PM EDT385.00222.44231.40236.050.00-11194.53%
NFLX240322C003950002024-03-18 10:46AM EDT395.00228.20221.50224.75+15.82+7.45%23227.64%
NFLX240322C004000002024-03-15 12:35PM EDT400.00209.80216.80221.000.00-1919190.82%
NFLX240322C004050002024-03-08 11:06AM EDT405.00209.50211.25215.900.00-11163.28%
NFLX240322C004100002024-03-12 9:53AM EDT410.00189.28206.55211.100.00-14177.15%
NFLX240322C004150002024-03-04 11:32AM EDT415.00208.25201.20206.050.00-88159.28%
NFLX240322C004200002024-03-15 1:24PM EDT420.00190.12196.55201.050.00-37166.50%
NFLX240322C004350002024-03-13 10:14AM EDT435.00178.77181.85186.100.00--1161.04%
NFLX240322C004400002024-03-12 9:30AM EDT440.00159.65176.85181.100.00--1156.45%
NFLX240322C004450002024-03-18 3:40PM EDT445.00175.51171.85176.10+0.48+0.27%55151.86%
NFLX240322C004500002024-03-05 4:15PM EDT450.00145.14166.35171.150.00-15137.40%
NFLX240322C004550002024-03-01 11:29AM EDT455.00153.05161.65166.150.00-55139.94%
NFLX240322C004600002024-03-15 1:04PM EDT460.00147.64156.55161.150.00-26133.50%
NFLX240322C004700002024-03-15 12:43PM EDT470.00139.78147.45151.150.00-1313139.31%
NFLX240322C004750002024-03-13 11:48AM EDT475.00134.77141.90146.150.00-13126.90%
NFLX240322C004800002024-03-11 2:47PM EDT480.00125.50137.05141.150.00-1011124.81%
NFLX240322C004850002024-03-14 9:57AM EDT485.00124.56131.60136.150.00-27113.38%
NFLX240322C004900002024-03-15 3:55PM EDT490.00115.87126.70131.200.00-27111.67%
NFLX240322C004950002024-03-01 1:40PM EDT495.00116.84121.55126.150.00-24104.20%
NFLX240322C005000002024-03-15 1:24PM EDT500.00110.24116.70121.200.00-1214103.32%
NFLX240322C005050002024-02-15 10:54AM EDT505.0088.9099.25103.600.00-660.00%
NFLX240322C005100002024-03-08 4:43PM EDT510.0094.65106.95111.200.00-1598.29%
NFLX240322C005150002024-03-15 10:33AM EDT515.00106.95101.60106.25+6.79+6.78%1290.23%
NFLX240322C005200002024-03-15 3:47PM EDT520.0087.9496.65101.250.00-4786.82%
NFLX240322C005250002024-03-18 11:29AM EDT525.0098.8191.7596.25+15.94+19.23%31083.98%
NFLX240322C005300002024-03-18 2:25PM EDT530.0090.1987.6091.25+13.17+17.10%112288.13%
NFLX240322C005350002024-03-18 1:57PM EDT535.0082.3082.4086.30+7.32+9.76%11582.50%
NFLX240322C005400002024-03-15 2:31PM EDT540.0068.8777.0581.300.00-2475.15%
NFLX240322C005450002024-03-18 11:45AM EDT545.0078.8071.4576.35+13.81+21.25%1765.48%
NFLX240322C005500002024-03-18 2:37PM EDT550.0071.5567.0571.10+13.02+22.25%134564.94%
NFLX240322C005550002024-03-18 3:01PM EDT555.0064.7562.1566.40+9.67+17.56%405664.04%
NFLX240322C005600002024-03-18 3:32PM EDT560.0059.2256.8561.20+7.69+14.92%6911655.86%
NFLX240322C005650002024-03-18 3:21PM EDT565.0055.4551.9055.95+14.55+35.57%145750.05%
NFLX240322C005700002024-03-18 12:59PM EDT570.0049.3347.0551.20+12.33+33.32%124669.21%
NFLX240322C005750002024-03-18 11:20AM EDT575.0048.0042.0546.45+14.67+44.01%1712065.72%
NFLX240322C005800002024-03-18 3:59PM EDT580.0039.1838.1540.45+8.75+28.75%1612353.14%
NFLX240322C005850002024-03-18 1:54PM EDT585.0032.9733.2536.15+9.04+37.78%713952.88%
NFLX240322C005875002024-03-18 10:18AM EDT587.5032.0031.6033.50+6.70+26.48%11549.19%
NFLX240322C005900002024-03-18 11:10AM EDT590.0030.4528.9031.40+10.10+49.63%2618048.94%
NFLX240322C005925002024-03-18 10:43AM EDT592.5032.1026.8529.60+13.68+74.27%216250.09%
NFLX240322C005950002024-03-18 2:25PM EDT595.0025.9024.8026.10+9.08+53.98%1921341.52%
NFLX240322C005975002024-03-18 11:00AM EDT597.5028.6722.6023.95+13.97+95.03%44740.60%
NFLX240322C006000002024-03-18 3:56PM EDT600.0021.7020.6022.20+8.25+61.34%14237941.48%
NFLX240322C006025002024-03-18 3:55PM EDT602.5020.0018.6520.20+8.55+74.67%7019840.70%
NFLX240322C006050002024-03-18 3:47PM EDT605.0018.8816.7518.00+8.03+74.01%18830238.75%
NFLX240322C006075002024-03-18 3:26PM EDT607.5016.6515.0516.40+7.05+73.44%23833139.18%
NFLX240322C006100002024-03-18 3:53PM EDT610.0014.5013.4015.10+6.05+71.60%59387740.43%
NFLX240322C006125002024-03-18 3:56PM EDT612.5012.7012.1512.55+5.35+72.79%78648236.22%
NFLX240322C006150002024-03-18 3:59PM EDT615.0010.6910.6511.25+3.94+58.37%1,28874736.73%
NFLX240322C006200002024-03-18 3:59PM EDT620.008.358.158.50+3.30+65.35%3,3922,27435.90%
NFLX240322C006250002024-03-18 3:59PM EDT625.006.156.106.35+2.34+61.42%2,7691,09935.76%
NFLX240322C006300002024-03-18 3:59PM EDT630.004.484.304.60+1.38+44.52%5,0272,81235.57%
NFLX240322C006350002024-03-18 3:59PM EDT635.003.303.153.35+1.13+52.07%1,89074135.97%
NFLX240322C006400002024-03-18 3:59PM EDT640.002.352.092.37+0.78+49.68%2,69587536.22%
NFLX240322C006450002024-03-18 3:59PM EDT645.001.591.531.80+0.43+37.07%1,00868937.55%
NFLX240322C006500002024-03-18 3:59PM EDT650.001.140.981.15+0.24+26.67%3,5811,66537.01%
NFLX240322C006550002024-03-18 3:59PM EDT655.000.750.730.84+0.13+20.97%2,72771538.01%
NFLX240322C006600002024-03-18 3:57PM EDT660.000.510.500.58+0.07+15.91%93861738.55%
NFLX240322C006650002024-03-18 3:59PM EDT665.000.350.320.42-0.03-7.89%83339939.48%
NFLX240322C006700002024-03-18 3:59PM EDT670.000.290.240.29+0.04+16.00%66539440.09%
NFLX240322C006750002024-03-18 3:58PM EDT675.000.210.200.22+0.02+10.53%1,68726741.26%
NFLX240322C006800002024-03-18 3:44PM EDT680.000.150.100.19+0.01+7.14%83660743.21%
NFLX240322C006850002024-03-18 3:55PM EDT685.000.120.080.120.00-29213743.16%
NFLX240322C006900002024-03-18 3:57PM EDT690.000.080.040.080.00-12535143.56%
NFLX240322C006950002024-03-18 1:51PM EDT695.000.050.020.07-0.02-28.57%1483045.31%
NFLX240322C007000002024-03-18 3:42PM EDT700.000.050.020.09-0.04-44.44%52959349.22%
NFLX240322C007050002024-03-18 11:59AM EDT705.000.030.010.07-0.02-40.00%278250.20%
NFLX240322C007100002024-03-18 3:33PM EDT710.000.020.020.03-0.10-83.33%489148.05%
NFLX240322C007200002024-03-18 10:33AM EDT720.000.040.000.02-0.03-42.86%16350.39%
NFLX240322C007300002024-03-18 12:19PM EDT730.000.020.000.02-0.01-33.33%1115551.56%
NFLX240322C007400002024-03-18 2:09PM EDT740.000.010.000.010.00-2912851.56%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P003400002024-03-01 4:55PM EDT340.000.070.000.010.00-11162.50%
NFLX240322P003600002024-03-05 2:58PM EDT360.000.060.000.060.00--1171.09%
NFLX240322P004000002024-03-14 12:50PM EDT400.000.010.000.040.00-40093135.16%
NFLX240322P004050002024-02-12 12:01PM EDT405.000.250.000.050.00--1133.59%
NFLX240322P004100002024-02-29 11:29AM EDT410.000.070.000.070.00-2021134.38%
NFLX240322P004200002024-03-07 1:47PM EDT420.000.040.000.070.00-1213126.56%
NFLX240322P004250002024-03-05 1:43PM EDT425.000.050.000.050.00-12119.53%
NFLX240322P004300002024-03-11 12:32PM EDT430.000.030.000.070.00-1011119.53%
NFLX240322P004350002024-03-15 3:47PM EDT435.000.030.000.050.00-1334112.50%
NFLX240322P004400002024-03-14 3:57PM EDT440.000.030.000.050.00-2939109.38%
NFLX240322P004450002024-02-28 10:30AM EDT445.000.190.000.010.00-42593.75%
NFLX240322P004500002024-03-14 3:58PM EDT450.000.040.000.060.00-114124104.30%
NFLX240322P004550002024-03-18 9:30AM EDT455.000.040.000.06-0.08-66.67%14100.78%
NFLX240322P004600002024-03-18 1:19PM EDT460.000.010.000.06-0.03-75.00%1278897.66%
NFLX240322P004650002024-03-11 9:30AM EDT465.000.100.000.070.00-5895.70%
NFLX240322P004700002024-03-18 3:44PM EDT470.000.010.000.06-0.04-80.00%1306491.02%
NFLX240322P004750002024-03-18 1:10PM EDT475.000.010.000.07-0.04-80.00%29489.06%
NFLX240322P004800002024-03-18 12:38PM EDT480.000.010.010.08-0.06-85.71%853087.89%
NFLX240322P004850002024-03-15 1:59PM EDT485.000.050.000.080.00-607183.59%
NFLX240322P004900002024-03-15 3:38PM EDT490.000.080.000.040.00-7312075.39%
NFLX240322P004950002024-03-18 3:38PM EDT495.000.020.000.07-0.03-60.00%337876.17%
NFLX240322P005000002024-03-18 3:13PM EDT500.000.020.010.03-0.05-71.43%8343069.53%
NFLX240322P005050002024-03-18 2:22PM EDT505.000.030.010.030.00-9117166.41%
NFLX240322P005100002024-03-18 1:51PM EDT510.000.040.010.04-0.07-63.64%822264.84%
NFLX240322P005150002024-03-18 1:39PM EDT515.000.030.010.05-0.11-78.57%4492162.89%
NFLX240322P005200002024-03-18 3:33PM EDT520.000.040.040.06-0.10-71.43%5588362.89%
NFLX240322P005250002024-03-18 12:37PM EDT525.000.050.020.07-0.09-64.29%3718959.18%
NFLX240322P005300002024-03-18 3:08PM EDT530.000.070.030.08-0.10-58.82%6132057.23%
NFLX240322P005350002024-03-18 2:25PM EDT535.000.070.030.08-0.14-66.67%2525654.10%
NFLX240322P005400002024-03-18 3:30PM EDT540.000.100.040.12-0.16-61.54%16559753.32%
NFLX240322P005450002024-03-18 3:58PM EDT545.000.100.090.12-0.20-66.67%4242251.76%
NFLX240322P005500002024-03-18 3:59PM EDT550.000.130.120.13-0.26-66.67%28777549.81%
NFLX240322P005550002024-03-18 3:34PM EDT555.000.130.120.18-0.31-70.45%33957448.63%
NFLX240322P005600002024-03-18 3:58PM EDT560.000.170.140.21-0.42-71.19%2,16394546.19%
NFLX240322P005650002024-03-18 3:58PM EDT565.000.210.180.26-0.68-76.40%37489944.09%
NFLX240322P005700002024-03-18 3:58PM EDT570.000.310.240.36-0.76-71.03%2,5121,37042.77%
NFLX240322P005750002024-03-18 3:43PM EDT575.000.400.310.43-1.07-72.79%56471040.23%
NFLX240322P005800002024-03-18 3:54PM EDT580.000.520.500.62-1.49-74.13%1,0281,15739.14%
NFLX240322P005850002024-03-18 3:59PM EDT585.000.810.670.87-1.96-70.76%1,1101,03937.83%
NFLX240322P005875002024-03-18 3:57PM EDT587.500.930.870.97-2.40-72.07%43934436.60%
NFLX240322P005900002024-03-18 3:59PM EDT590.001.050.971.15-3.00-74.07%99787435.93%
NFLX240322P005925002024-03-18 3:56PM EDT592.501.291.201.48-3.26-71.65%49923836.15%
NFLX240322P005950002024-03-18 3:59PM EDT595.001.661.471.70-3.76-69.37%99062635.18%
NFLX240322P005975002024-03-18 3:59PM EDT597.501.951.842.18-4.40-69.29%1,62718735.57%
NFLX240322P006000002024-03-18 3:59PM EDT600.002.342.252.50-4.76-67.04%4,0561,00234.61%
NFLX240322P006025002024-03-18 3:59PM EDT602.502.852.683.05-5.30-65.03%43228534.55%
NFLX240322P006050002024-03-18 3:59PM EDT605.003.533.453.60-5.80-62.17%98684034.08%
NFLX240322P006075002024-03-18 3:57PM EDT607.504.304.104.30-6.20-59.05%78957133.91%
NFLX240322P006100002024-03-18 3:59PM EDT610.005.054.855.10-6.75-57.20%2,03059333.75%
NFLX240322P006125002024-03-18 3:58PM EDT612.506.155.806.10-7.75-55.76%71116433.97%
NFLX240322P006150002024-03-18 3:59PM EDT615.007.006.607.10-8.50-54.84%1,71735833.74%
NFLX240322P006200002024-03-18 3:59PM EDT620.009.508.959.60-9.55-50.13%2,68636233.92%
NFLX240322P006250002024-03-18 3:57PM EDT625.0012.4311.8012.45-7.59-37.91%5838133.70%
NFLX240322P006300002024-03-18 3:59PM EDT630.0015.7015.4516.00-9.09-36.67%2853634.66%
NFLX240322P006350002024-03-18 1:55PM EDT635.0021.0017.7020.00-10.14-32.56%295336.17%
NFLX240322P006400002024-03-18 3:01PM EDT640.0023.1022.3524.15-11.98-34.15%495537.20%
NFLX240322P006500002024-03-18 3:38PM EDT650.0031.1530.9033.50-11.00-26.10%17742.73%
NFLX240322P006550002024-03-15 11:43AM EDT655.0047.0035.3539.400.00-1153.32%
NFLX240322P006600002024-03-05 1:27PM EDT660.0060.7739.5044.000.00--155.13%
NFLX240322P006650002024-03-06 4:09PM EDT665.0065.4144.5547.900.00-1150.27%
NFLX240322P006700002024-03-15 3:47PM EDT670.0063.5149.2554.050.00--164.04%
NFLX240322P006900002024-03-15 12:36PM EDT690.0080.9069.2573.500.00--074.93%
NFLX240322P007300002024-03-12 1:52PM EDT730.00120.37109.40112.700.00---91.55%
NFLX240322P007400002024-03-15 3:47PM EDT740.00133.47120.75122.650.00---68.07%