Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
664.78+11.62 (+1.78%)
At close: 4:00PM EDT
665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C003500002021-10-21 10:08AM EDT350.00291.35313.50316.400.00-120177.73%
NFLX211029C004050002021-10-05 9:34AM EDT405.00212.30258.55261.300.00--2137.70%
NFLX211029C004200002021-10-12 10:51AM EDT420.00210.50243.50246.350.00-45128.32%
NFLX211029C004300002021-10-12 10:52AM EDT430.00200.50233.50236.400.00-21124.41%
NFLX211029C004350002021-10-12 11:26AM EDT435.00193.11228.50231.350.00-80119.34%
NFLX211029C004400002021-10-13 10:57AM EDT440.00186.18223.50226.350.00-43116.41%
NFLX211029C004450002021-09-30 3:07PM EDT445.00169.53218.50221.350.00-2828113.48%
NFLX211029C004500002021-10-13 2:08PM EDT450.00178.68213.50216.350.00-100110.55%
NFLX211029C004550002021-10-14 3:11PM EDT455.00178.23208.55211.300.00-63107.72%
NFLX211029C004600002021-10-21 2:30PM EDT460.00191.00203.55206.300.00-110104.88%
NFLX211029C004650002021-10-13 2:07PM EDT465.00161.85198.50201.400.00--3103.91%
NFLX211029C004700002021-09-30 3:45PM EDT470.00143.98193.50196.350.00-41299.32%
NFLX211029C004750002021-10-15 2:52PM EDT475.00154.50188.50191.300.00-21594.53%
NFLX211029C004800002021-10-19 2:16PM EDT480.00158.60183.50186.350.00-11993.85%
NFLX211029C004850002021-10-15 3:00PM EDT485.00145.54178.50181.350.00-21091.11%
NFLX211029C004900002021-10-18 9:52AM EDT490.00130.65173.50176.350.00-311188.48%
NFLX211029C004950002021-10-19 1:56PM EDT495.00142.30168.55171.400.00-11188.87%
NFLX211029C005000002021-10-19 12:48PM EDT500.00133.32163.55166.350.00-584584.77%
NFLX211029C005050002021-10-20 10:57AM EDT505.00125.43158.55161.350.00-54282.03%
NFLX211029C005100002021-10-21 10:55AM EDT510.00136.30153.55156.350.00-4679.39%
NFLX211029C005150002021-10-21 1:56PM EDT515.00134.41148.55151.350.00-1029976.76%
NFLX211029C005200002021-10-22 2:58PM EDT520.00139.50143.85145.70+6.30+4.73%339194.82%
NFLX211029C005250002021-10-22 1:11PM EDT525.00136.30138.85140.95+31.43+29.97%232468.65%
NFLX211029C005300002021-10-22 2:58PM EDT530.00129.50133.80135.70+36.69+39.53%564988.55%
NFLX211029C005350002021-10-22 12:03PM EDT535.00122.15128.55131.30+12.04+10.93%11665.23%
NFLX211029C005400002021-10-22 3:56PM EDT540.00124.71123.65125.75+12.86+11.50%725883.13%
NFLX211029C005450002021-10-20 3:04PM EDT545.0080.97118.55121.200.00-202257.23%
NFLX211029C005500002021-10-22 3:25PM EDT550.00111.60113.85115.80+20.46+22.45%2910350.59%
NFLX211029C005550002021-10-22 2:25PM EDT555.00105.30108.55111.20+8.94+9.28%21752.54%
NFLX211029C005600002021-10-22 2:25PM EDT560.00100.30103.55106.35+8.90+9.74%17153.96%
NFLX211029C005650002021-10-21 12:20PM EDT565.0086.3598.55101.450.00-14153.32%
NFLX211029C005700002021-10-22 3:52PM EDT570.0094.1094.0595.70+18.29+24.13%144064.06%
NFLX211029C005750002021-10-22 1:59PM EDT575.0084.5088.6591.05+34.20+67.99%26565.14%
NFLX211029C005800002021-10-22 3:19PM EDT580.0080.9783.6086.05+7.17+9.72%237361.99%
NFLX211029C005850002021-10-22 3:37PM EDT585.0077.0078.6081.50+9.35+13.82%107262.96%
NFLX211029C005900002021-10-22 3:52PM EDT590.0073.6473.6576.55+9.56+14.92%86760.07%
NFLX211029C005950002021-10-22 11:27AM EDT595.0058.8868.6571.55+11.38+23.96%211656.76%
NFLX211029C006000002021-10-22 3:59PM EDT600.0064.9964.3566.00+11.48+21.45%6840548.95%
NFLX211029C006050002021-10-22 3:43PM EDT605.0058.2059.4560.85+10.35+21.63%1321744.48%
NFLX211029C006100002021-10-22 3:53PM EDT610.0054.5754.3556.00+11.62+27.05%311,20742.66%
NFLX211029C006150002021-10-22 3:43PM EDT615.0048.4149.5551.40+8.46+21.18%3020342.41%
NFLX211029C006200002021-10-22 3:57PM EDT620.0045.2044.7546.25+11.65+34.72%8676838.07%
NFLX211029C006250002021-10-22 3:58PM EDT625.0040.7039.7541.30+11.12+37.59%11658735.08%
NFLX211029C006300002021-10-22 3:59PM EDT630.0036.0334.8536.70+10.16+39.27%5311,32033.96%
NFLX211029C006350002021-10-22 3:59PM EDT635.0031.0530.3532.25+9.05+41.14%1,2851,57433.05%
NFLX211029C006400002021-10-22 3:59PM EDT640.0026.5526.5527.85+8.15+44.29%2,3642,83731.73%
NFLX211029C006450002021-10-22 3:58PM EDT645.0022.5621.7023.25+7.61+50.90%5,56691429.12%
NFLX211029C006500002021-10-22 3:59PM EDT650.0018.3717.6518.95+6.52+55.02%1,6922,36727.11%
NFLX211029C006550002021-10-22 3:59PM EDT655.0014.9514.0515.30+5.38+56.22%1,5501,07226.42%
NFLX211029C006600002021-10-22 3:59PM EDT660.0011.7211.5011.75+4.25+56.89%8,5922,09725.04%
NFLX211029C006650002021-10-22 3:59PM EDT665.009.108.909.10+3.25+55.56%4,15262725.07%
NFLX211029C006700002021-10-22 3:59PM EDT670.006.896.707.05+2.41+53.79%6,1331,95825.58%
NFLX211029C006750002021-10-22 3:59PM EDT675.005.235.055.35+1.69+47.74%2,6761,01125.96%
NFLX211029C006800002021-10-22 3:59PM EDT680.003.903.853.95+1.20+44.44%3,1581,32726.18%
NFLX211029C006850002021-10-22 3:59PM EDT685.003.002.803.00+0.89+42.18%1,17873226.91%
NFLX211029C006900002021-10-22 3:59PM EDT690.002.232.182.26+0.51+29.65%1,26348627.58%
NFLX211029C006950002021-10-22 3:59PM EDT695.001.701.601.71+0.39+29.77%54231228.31%
NFLX211029C007000002021-10-22 3:59PM EDT700.001.281.251.28+0.18+16.36%8,9353,64828.96%
NFLX211029C007050002021-10-22 3:59PM EDT705.000.970.921.00+0.11+12.79%69462529.92%
NFLX211029C007100002021-10-22 3:59PM EDT710.000.760.720.80+0.01+1.33%75370630.98%
NFLX211029C007200002021-10-22 3:59PM EDT720.000.450.450.51-0.08-15.09%23247432.94%
NFLX211029C007300002021-10-22 3:59PM EDT730.000.340.310.36-0.04-10.53%31643535.25%
NFLX211029C007400002021-10-22 3:57PM EDT740.000.280.150.27-0.03-9.68%22448137.70%
NFLX211029C007500002021-10-22 3:51PM EDT750.000.160.160.20-0.05-23.81%28154539.89%
NFLX211029C007600002021-10-22 3:58PM EDT760.000.120.070.18-0.04-25.00%4919542.97%
NFLX211029C007700002021-10-22 3:47PM EDT770.000.090.040.11-0.03-25.00%4014143.75%
NFLX211029C007800002021-10-22 3:47PM EDT780.000.070.030.16-0.04-36.36%5517249.32%
NFLX211029C007900002021-10-22 3:56PM EDT790.000.080.000.080.00-3411648.63%
NFLX211029C008000002021-10-22 3:59PM EDT800.000.060.000.060.00-14049650.20%
NFLX211029C008100002021-10-22 3:43PM EDT810.000.040.000.06-0.02-33.33%641953.13%
NFLX211029C008200002021-10-22 11:25AM EDT820.000.050.000.05+0.02+66.67%293051.56%
NFLX211029C008300002021-10-22 1:19PM EDT830.000.040.000.04+0.01+33.33%315353.13%
NFLX211029C008400002021-10-22 11:31AM EDT840.000.040.000.040.00-118055.86%
NFLX211029C008500002021-10-22 10:00AM EDT850.000.050.000.05+0.01+25.00%816959.38%
NFLX211029C008600002021-10-22 11:26AM EDT860.000.020.000.04-0.25-92.59%75360.94%
NFLX211029C008700002021-10-22 11:10AM EDT870.000.020.010.04+0.01+100.00%143964.45%
NFLX211029C008800002021-10-20 3:24PM EDT880.000.020.000.050.00-217967.19%
NFLX211029C008900002021-10-22 3:33PM EDT890.000.020.010.05-0.01-33.33%1188170.70%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P002900002021-10-18 2:27AM EDT290.000.10-0.230.00--2233.59%
NFLX211029P002950002021-10-05 1:00PM EDT295.000.120.000.230.00--1212.89%
NFLX211029P003650002021-10-04 9:49AM EDT365.000.090.000.230.00-2020160.35%
NFLX211029P003700002021-10-19 9:49AM EDT370.000.050.000.230.00-23157.03%
NFLX211029P003850002021-10-19 10:59AM EDT385.000.020.000.230.00-14147.07%
NFLX211029P003900002021-10-19 9:36AM EDT390.000.030.000.030.00-78120.31%
NFLX211029P004000002021-10-19 2:54PM EDT400.000.040.000.050.00-880119.53%
NFLX211029P004150002021-10-19 11:26AM EDT415.000.040.000.030.00-1032106.25%
NFLX211029P004200002021-10-18 11:29AM EDT420.000.030.000.030.00-1221104.69%
NFLX211029P004250002021-10-22 12:46PM EDT425.000.020.000.03-0.02-50.00%6109101.56%
NFLX211029P004300002021-10-21 9:57AM EDT430.000.020.000.040.00-139101.56%
NFLX211029P004350002021-10-08 2:33PM EDT435.000.150.000.240.00-5109116.99%
NFLX211029P004400002021-09-27 12:53PM EDT440.001.130.000.240.00-2055114.06%
NFLX211029P004450002021-10-21 2:15PM EDT445.000.010.000.240.00-12105111.13%
NFLX211029P004500002021-10-20 3:58PM EDT450.000.030.000.030.00-17026189.06%
NFLX211029P004550002021-10-21 2:26PM EDT455.000.010.000.240.00-114105.66%
NFLX211029P004600002021-10-22 10:04AM EDT460.000.200.000.11+0.19+1,900.00%18894.92%
NFLX211029P004650002021-10-19 1:10PM EDT465.000.180.000.240.00-245100.00%
NFLX211029P004700002021-10-20 11:45AM EDT470.000.030.000.240.00-76597.27%
NFLX211029P004750002021-10-14 12:30PM EDT475.000.390.000.080.00-29784.77%
NFLX211029P004800002021-10-21 2:26PM EDT480.000.010.000.050.00-436478.91%
NFLX211029P004850002021-10-21 11:45AM EDT485.000.010.000.090.00-13080.86%
NFLX211029P004900002021-10-22 2:43PM EDT490.000.010.010.02-0.03-75.00%511371.09%
NFLX211029P004950002021-10-21 12:41PM EDT495.000.040.000.140.00-35579.30%
NFLX211029P005000002021-10-22 2:43PM EDT500.000.010.000.05-0.02-66.67%725769.53%
NFLX211029P005050002021-10-22 10:16AM EDT505.000.060.000.05+0.02+50.00%413767.19%
NFLX211029P005100002021-10-22 9:51AM EDT510.000.030.000.05+0.01+50.00%238265.23%
NFLX211029P005150002021-10-21 3:58PM EDT515.000.040.010.050.00-499264.06%
NFLX211029P005200002021-10-22 3:58PM EDT520.000.030.020.05-0.01-25.00%915562.50%
NFLX211029P005250002021-10-22 3:58PM EDT525.000.020.020.04-0.03-60.00%618659.38%
NFLX211029P005300002021-10-22 3:23PM EDT530.000.020.000.05-0.02-50.00%1731856.25%
NFLX211029P005350002021-10-22 2:37PM EDT535.000.030.000.05-0.02-40.00%1011554.30%
NFLX211029P005400002021-10-22 3:21PM EDT540.000.040.030.05-0.03-42.86%3450254.49%
NFLX211029P005450002021-10-22 12:40PM EDT545.000.050.030.06-0.02-28.57%1320152.93%
NFLX211029P005500002021-10-22 3:54PM EDT550.000.040.040.07-0.06-60.00%1751,47951.76%
NFLX211029P005550002021-10-22 3:42PM EDT555.000.050.000.13-0.05-50.00%2426150.39%
NFLX211029P005600002021-10-22 3:59PM EDT560.000.080.000.14-0.03-27.27%16337852.64%
NFLX211029P005650002021-10-22 3:07PM EDT565.000.080.000.15-0.06-42.86%18333450.68%
NFLX211029P005700002021-10-22 3:59PM EDT570.000.110.070.11-0.07-38.89%13255746.39%
NFLX211029P005750002021-10-22 3:58PM EDT575.000.140.090.12-0.06-30.00%5660344.53%
NFLX211029P005800002021-10-22 3:59PM EDT580.000.130.110.14-0.12-48.00%32667743.07%
NFLX211029P005850002021-10-22 3:59PM EDT585.000.160.130.16-0.14-46.67%8051441.41%
NFLX211029P005900002021-10-22 3:56PM EDT590.000.170.170.20-0.14-45.16%45579040.23%
NFLX211029P005950002021-10-22 3:59PM EDT595.000.220.190.23-0.22-50.00%18480838.53%
NFLX211029P006000002021-10-22 3:59PM EDT600.000.240.250.28-0.29-54.72%1,0101,43237.11%
NFLX211029P006050002021-10-22 3:56PM EDT605.000.300.280.33-0.43-58.90%19940135.50%
NFLX211029P006100002021-10-22 3:57PM EDT610.000.380.370.39-0.54-58.70%59089133.84%
NFLX211029P006150002021-10-22 3:59PM EDT615.000.470.480.51-0.74-61.16%49461332.76%
NFLX211029P006200002021-10-22 3:59PM EDT620.000.600.580.64-1.05-63.64%1,3691,94331.37%
NFLX211029P006250002021-10-22 3:59PM EDT625.000.800.740.82-1.37-63.13%1,04571730.08%
NFLX211029P006300002021-10-22 3:59PM EDT630.001.011.031.08-1.85-64.69%1,3941,16528.93%
NFLX211029P006350002021-10-22 3:59PM EDT635.001.351.251.44-2.45-64.47%9421,19527.86%
NFLX211029P006400002021-10-22 3:59PM EDT640.001.871.801.95-3.28-63.69%3,2091,87226.91%
NFLX211029P006450002021-10-22 3:59PM EDT645.002.672.532.68-4.01-60.03%2,27546126.14%
NFLX211029P006500002021-10-22 3:59PM EDT650.003.633.553.70-5.22-58.98%2,7291,15225.54%
NFLX211029P006550002021-10-22 3:59PM EDT655.004.984.955.05-6.31-55.89%1,83811225.01%
NFLX211029P006600002021-10-22 3:59PM EDT660.006.606.606.90-7.54-53.32%2,00711224.84%
NFLX211029P006650002021-10-22 3:59PM EDT665.009.109.009.15-8.30-47.70%2632424.61%
NFLX211029P006700002021-10-22 3:57PM EDT670.0011.8611.6012.60-10.24-46.33%852226.50%
NFLX211029P006750002021-10-22 3:55PM EDT675.0015.2014.8016.20-9.90-39.44%381327.81%
NFLX211029P006800002021-10-22 3:58PM EDT680.0018.8418.3019.80-11.66-38.23%444028.21%
NFLX211029P006850002021-10-22 3:49PM EDT685.0024.4622.3523.65-14.88-37.82%103128.47%
NFLX211029P006900002021-10-22 3:56PM EDT690.0027.0026.6528.50-11.16-29.25%322331.70%
NFLX211029P007000002021-10-22 3:55PM EDT700.0037.0035.6537.65-13.65-26.95%14935.01%
NFLX211029P007100002021-10-22 12:19PM EDT710.0052.1544.9047.20-25.10-32.49%14038.88%
NFLX211029P007200002021-10-20 10:47AM EDT720.0087.5754.1557.000.00-21043.38%
NFLX211029P007300002021-10-15 3:50PM EDT730.00104.3564.1066.850.00-321547.74%
NFLX211029P007500002021-10-22 2:12PM EDT750.0089.6083.9086.30-36.90-29.17%3552.95%
NFLX211029P007700002021-10-18 2:27AM EDT770.00135.35103.75106.400.00--262.96%
NFLX211029P008100002021-10-04 10:12AM EDT810.00206.30143.70146.550.00--181.45%
NFLX211029P008800002021-10-20 10:15AM EDT880.00244.70223.30229.450.00---174.38%
NFLX211029P008900002021-10-20 9:41AM EDT890.00264.59233.30239.450.00---179.02%