Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.32 -0.01 (-0.00%)
After hours: 06:33PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C003000002024-03-13 9:50AM EDT300.00306.22305.15309.95-3.49-1.13%11533.59%
NFLX240328C003500002024-03-26 10:44AM EDT350.00277.40254.95259.850.00-22376.56%
NFLX240328C003600002024-03-27 11:20AM EDT360.00258.90244.95249.950.00-42378.91%
NFLX240328C003650002024-03-27 11:53AM EDT365.00252.95240.15244.950.00-20395.31%
NFLX240328C003750002024-03-28 3:01PM EDT375.00232.00229.95234.95-2.78-1.18%11351.56%
NFLX240328C003800002024-03-26 10:16AM EDT380.00246.78225.15229.950.00-34366.80%
NFLX240328C003850002024-03-22 3:55PM EDT385.00243.62220.15224.950.00-11357.42%
NFLX240328C003950002024-03-28 10:53AM EDT395.00211.23210.15214.95-21.16-9.11%11339.06%
NFLX240328C004000002024-03-28 10:06AM EDT400.00204.13205.15209.95-19.27-8.63%45330.08%
NFLX240328C004050002024-03-28 3:54PM EDT405.00201.67200.20204.95-20.25-9.12%1719325.39%
NFLX240328C004100002024-03-27 2:04PM EDT410.00203.00195.20199.950.00-17316.60%
NFLX240328C004150002024-03-27 11:10AM EDT415.00205.00190.20194.950.00-11307.81%
NFLX240328C004200002024-03-27 3:42PM EDT420.00193.30185.20189.950.00-72299.22%
NFLX240328C004300002024-03-28 12:40PM EDT430.00174.92175.20179.95-4.72-2.63%22282.03%
NFLX240328C004350002024-03-28 9:56AM EDT435.00172.00170.20174.95-12.50-6.78%13273.44%
NFLX240328C004400002024-03-21 10:58AM EDT440.00164.28165.20169.95-25.90-13.62%11265.04%
NFLX240328C004450002024-03-26 2:34PM EDT445.00188.81160.20164.950.00-13256.64%
NFLX240328C004550002024-03-26 10:16AM EDT455.00172.30150.20154.950.00-50240.23%
NFLX240328C004600002024-03-21 9:45AM EDT460.00170.38145.20149.950.00-23232.23%
NFLX240328C004650002024-03-28 9:49AM EDT465.00142.89140.15144.95-17.11-10.69%34221.09%
NFLX240328C004750002024-03-27 9:59AM EDT475.00146.38130.20135.150.00-11218.36%
NFLX240328C004800002024-03-26 11:19AM EDT480.00149.87125.20130.150.00-11210.16%
NFLX240328C004850002024-03-21 9:59AM EDT485.00119.16120.20125.15-25.10-17.40%11202.15%
NFLX240328C004900002024-03-22 9:47AM EDT490.00135.45115.20119.600.00-11158.59%
NFLX240328C004950002024-03-25 10:21AM EDT495.00134.62110.20115.100.00-33183.98%
NFLX240328C005000002024-03-28 1:34PM EDT500.00106.04105.15110.10-5.78-5.17%16174.02%
NFLX240328C005050002024-03-21 11:33AM EDT505.00123.92100.15105.100.00-15166.21%
NFLX240328C005100002024-02-14 4:25PM EDT510.0072.8594.9599.800.00-44125.78%
NFLX240328C005150002024-03-05 11:17AM EDT515.0092.8690.1595.15+2.92+3.25%12152.73%
NFLX240328C005200002024-03-28 2:58PM EDT520.0085.7485.1590.15-26.19-23.40%16144.92%
NFLX240328C005250002024-03-28 2:19PM EDT525.0080.4980.2085.15-8.11-9.15%57138.87%
NFLX240328C005300002024-03-28 3:46PM EDT530.0076.7675.1580.15-9.44-10.95%89129.59%
NFLX240328C005350002024-03-27 12:59PM EDT535.0081.7670.2075.150.00-217123.44%
NFLX240328C005400002024-03-26 10:16AM EDT540.0087.9565.2070.150.00-110115.72%
NFLX240328C005450002024-03-28 12:46PM EDT545.0059.8260.2065.15-16.68-21.80%113108.01%
NFLX240328C005500002024-03-28 3:41PM EDT550.0056.8055.2060.15-5.77-9.22%323100.29%
NFLX240328C005550002024-03-28 3:54PM EDT555.0052.0350.2055.15-24.14-31.69%15916492.58%
NFLX240328C005600002024-03-28 3:50PM EDT560.0046.5045.2050.15-9.43-16.86%15921884.86%
NFLX240328C005650002024-03-28 11:49AM EDT565.0040.1640.2045.15-12.69-24.01%225177.05%
NFLX240328C005700002024-03-28 3:31PM EDT570.0037.2535.2039.90-4.85-11.52%507063.97%
NFLX240328C005750002024-03-28 3:58PM EDT575.0032.4530.2035.15-5.75-15.05%3410961.38%
NFLX240328C005800002024-03-28 2:51PM EDT580.0026.0925.2029.90-7.26-21.77%114491.80%
NFLX240328C005850002024-03-28 3:30PM EDT585.0022.0120.1525.00-6.38-22.47%3822481.64%
NFLX240328C005875002024-03-28 3:59PM EDT587.5020.4217.7022.00-20.86-50.53%121269.95%
NFLX240328C005900002024-03-28 3:58PM EDT590.0017.6615.1519.90-6.59-27.18%1319268.76%
NFLX240328C005925002024-03-28 3:24PM EDT592.5015.2213.4017.10-7.13-31.90%3559.50%
NFLX240328C005950002024-03-28 3:58PM EDT595.0012.6410.3014.60-5.36-29.78%78453.44%
NFLX240328C005975002024-03-28 3:30PM EDT597.509.157.6511.80-6.49-41.50%1921344.17%
NFLX240328C006000002024-03-28 3:54PM EDT600.007.835.959.95-4.17-34.75%1,6781,54343.87%
NFLX240328C006025002024-03-28 3:50PM EDT602.503.403.307.25-8.00-70.18%1,2075435.01%
NFLX240328C006050002024-03-28 3:58PM EDT605.002.851.803.95-6.45-69.35%5,70926220.72%
NFLX240328C006075002024-03-28 3:59PM EDT607.500.100.051.09-7.22-98.63%6,348869.25%
NFLX240328C006100002024-03-28 3:57PM EDT610.000.010.000.01-5.94-99.83%9,4751,8944.10%
NFLX240328C006125002024-03-28 3:45PM EDT612.500.030.000.01-4.12-99.28%2,6641,5277.23%
NFLX240328C006150002024-03-28 3:56PM EDT615.000.010.000.01-3.09-99.68%4,23572210.16%
NFLX240328C006200002024-03-28 3:36PM EDT620.000.010.000.01-1.41-99.30%2,9301,72615.63%
NFLX240328C006250002024-03-28 3:32PM EDT625.000.010.000.01-0.60-98.36%1,8161,48321.09%
NFLX240328C006300002024-03-28 3:39PM EDT630.000.010.000.01-0.23-95.83%1,4232,24526.17%
NFLX240328C006350002024-03-28 3:35PM EDT635.000.010.000.01-0.11-91.67%4801,64431.25%
NFLX240328C006400002024-03-28 3:53PM EDT640.000.010.000.01-0.04-80.00%1521,61235.94%
NFLX240328C006450002024-03-28 3:25PM EDT645.000.010.000.01-0.03-75.00%4313,16440.63%
NFLX240328C006500002024-03-28 3:59PM EDT650.000.010.010.020.00-4128,50048.83%
NFLX240328C006550002024-03-28 3:40PM EDT655.000.010.000.010.00-1473,40550.00%
NFLX240328C006600002024-03-28 3:51PM EDT660.000.010.000.010.00-1021,35451.56%
NFLX240328C006650002024-03-28 2:50PM EDT665.000.010.000.01-0.01-50.00%871,33856.25%
NFLX240328C006700002024-03-28 3:52PM EDT670.000.010.000.010.00-771,56759.38%
NFLX240328C006750002024-03-28 1:50PM EDT675.000.020.000.01+0.01+100.00%331,03964.06%
NFLX240328C006800002024-03-28 11:52AM EDT680.000.010.000.010.00-1587168.75%
NFLX240328C006850002024-03-28 12:59PM EDT685.000.010.000.010.00-548071.88%
NFLX240328C006900002024-03-28 3:10PM EDT690.000.010.000.010.00-1333076.56%
NFLX240328C006950002024-03-27 12:57PM EDT695.000.010.000.010.00-214481.25%
NFLX240328C007000002024-03-28 2:17PM EDT700.000.010.000.010.00-201,03484.38%
NFLX240328C007050002024-03-27 1:08PM EDT705.000.010.000.010.00-12587.50%
NFLX240328C007100002024-03-26 3:58PM EDT710.000.010.000.010.00-1113590.63%
NFLX240328C007150002024-03-27 3:44PM EDT715.000.010.000.01-0.01-50.00%18996.88%
NFLX240328C007200002024-03-28 11:52AM EDT720.000.010.000.010.00-59998.44%
NFLX240328C007250002024-03-26 3:46PM EDT725.000.010.000.010.00-434103.13%
NFLX240328C007300002024-03-27 10:12AM EDT730.000.010.000.010.00-247106.25%
NFLX240328C007350002024-03-26 12:48PM EDT735.000.020.000.360.00-12156.05%
NFLX240328C007400002024-03-22 3:50PM EDT740.000.030.000.010.00-3135112.50%
NFLX240328C007500002024-03-28 10:56AM EDT750.000.010.000.010.00-248121.88%
NFLX240328C007600002024-03-25 12:38PM EDT760.000.010.000.010.00-188128.13%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P002500002024-02-23 1:38PM EDT250.000.080.000.050.00-11540.63%
NFLX240328P003400002024-02-23 2:26PM EDT340.000.100.000.050.00-22359.38%
NFLX240328P004000002024-03-15 3:38PM EDT400.000.030.000.050.00-1617265.63%
NFLX240328P004050002024-03-13 1:10PM EDT405.000.020.000.050.00-3104257.81%
NFLX240328P004100002024-03-15 3:37PM EDT410.000.030.000.050.00-23250.00%
NFLX240328P004200002024-03-15 3:36PM EDT420.000.020.000.050.00-7090235.94%
NFLX240328P004250002024-03-15 3:37PM EDT425.000.040.000.030.00-424218.75%
NFLX240328P004300002024-03-18 9:30AM EDT430.000.050.000.040.00-1841217.19%
NFLX240328P004350002024-03-21 3:51PM EDT435.000.020.000.050.00-1516215.63%
NFLX240328P004400002024-02-29 11:27AM EDT440.000.140.000.050.00-12207.81%
NFLX240328P004450002024-03-14 3:28PM EDT445.000.050.000.050.00-33201.56%
NFLX240328P004500002024-03-18 10:28AM EDT450.000.030.000.050.00-400106195.31%
NFLX240328P004550002024-03-15 10:52AM EDT455.000.090.000.050.00-57187.50%
NFLX240328P004600002024-03-20 9:54AM EDT460.000.040.000.050.00-135181.25%
NFLX240328P004650002024-03-15 3:36PM EDT465.000.090.000.050.00-24175.00%
NFLX240328P004700002024-03-12 12:27PM EDT470.000.160.000.050.00-146168.75%
NFLX240328P004750002024-03-20 1:58PM EDT475.000.030.000.050.00-1155162.50%
NFLX240328P004800002024-03-27 12:27PM EDT480.000.030.000.030.00-1201148.44%
NFLX240328P004850002024-03-26 12:32PM EDT485.000.010.000.010.00-1076131.25%
NFLX240328P004900002024-03-22 9:53AM EDT490.000.030.000.050.00-643142.97%
NFLX240328P004950002024-03-22 12:32PM EDT495.000.020.000.050.00-246136.72%
NFLX240328P005000002024-03-25 1:53PM EDT500.000.020.000.010.00-1176112.50%
NFLX240328P005050002024-03-26 10:31AM EDT505.000.010.000.050.00-100156125.00%
NFLX240328P005100002024-03-27 1:15PM EDT510.000.010.000.010.00-369103.13%
NFLX240328P005150002024-03-22 2:14PM EDT515.000.020.000.050.00-11215112.50%
NFLX240328P005200002024-03-25 2:11PM EDT520.000.020.000.050.00-1278106.25%
NFLX240328P005250002024-03-22 3:39PM EDT525.000.010.000.010.00-3921687.50%
NFLX240328P005300002024-03-25 2:08PM EDT530.000.010.000.010.00-70219381.25%
NFLX240328P005350002024-03-26 2:47PM EDT535.000.010.000.010.00-1556276.56%
NFLX240328P005400002024-03-28 10:16AM EDT540.000.020.000.010.00-1152071.88%
NFLX240328P005450002024-03-28 1:15PM EDT545.000.010.000.010.00-1431,12165.63%
NFLX240328P005500002024-03-28 3:44PM EDT550.000.010.000.02-0.01-50.00%761,04664.84%
NFLX240328P005550002024-03-27 9:39AM EDT555.000.010.000.01-0.01-50.00%543456.25%
NFLX240328P005600002024-03-28 3:40PM EDT560.000.010.000.01-0.02-66.67%13545150.00%
NFLX240328P005650002024-03-28 3:36PM EDT565.000.010.000.01-0.02-66.67%584948.44%
NFLX240328P005700002024-03-28 3:54PM EDT570.000.010.000.01-0.03-75.00%23751042.97%
NFLX240328P005750002024-03-28 3:41PM EDT575.000.010.000.01-0.04-80.00%9857537.50%
NFLX240328P005800002024-03-28 3:53PM EDT580.000.010.000.01-0.02-66.67%2791,15632.03%
NFLX240328P005850002024-03-28 3:41PM EDT585.000.020.000.01-0.05-71.43%57478726.95%
NFLX240328P005875002024-03-28 3:48PM EDT587.500.010.000.05-0.08-88.89%33849229.30%
NFLX240328P005900002024-03-28 3:25PM EDT590.000.010.000.04-0.10-90.91%7611,25425.20%
NFLX240328P005925002024-03-28 3:54PM EDT592.500.020.000.03-0.13-86.67%52753221.29%
NFLX240328P005950002024-03-28 3:58PM EDT595.000.010.000.03-0.19-95.00%1,8981,76417.97%
NFLX240328P005975002024-03-28 3:49PM EDT597.500.010.000.01-0.24-96.00%1,58572112.89%
NFLX240328P006000002024-03-28 3:58PM EDT600.000.020.000.01-0.38-95.00%7,6293,0339.77%
NFLX240328P006025002024-03-28 3:53PM EDT602.500.020.000.01-0.58-96.67%2,6091,0226.84%
NFLX240328P006050002024-03-28 3:59PM EDT605.000.010.000.01-0.90-98.90%4,2711,1263.71%
NFLX240328P006075002024-03-28 3:57PM EDT607.500.300.031.61-1.11-78.72%1,97699012.01%
NFLX240328P006100002024-03-28 3:58PM EDT610.002.001.504.90-0.03-1.48%2,5201,55526.75%
NFLX240328P006125002024-03-28 3:54PM EDT612.505.993.207.30+2.99+99.67%9531,74733.14%
NFLX240328P006150002024-03-28 3:59PM EDT615.007.505.408.95+3.17+73.21%6382,21031.32%
NFLX240328P006200002024-03-28 3:56PM EDT620.0011.8011.1514.85+3.86+48.61%5422,64552.22%
NFLX240328P006250002024-03-28 3:59PM EDT625.0017.2214.8519.80+5.07+41.73%41578962.70%
NFLX240328P006300002024-03-28 3:51PM EDT630.0023.0020.1024.85+6.08+35.93%11851273.66%
NFLX240328P006350002024-03-28 3:49PM EDT635.0029.0025.1029.80+7.25+33.33%4024082.86%
NFLX240328P006400002024-03-28 3:56PM EDT640.0033.4030.4034.80+5.84+21.19%381392.29%
NFLX240328P006450002024-03-28 3:34PM EDT645.0038.0135.4039.80+6.01+18.78%32101.39%
NFLX240328P006500002024-03-28 9:54AM EDT650.0042.6739.8044.80+5.92+16.11%69110.21%
NFLX240328P006550002024-03-28 10:01AM EDT655.0049.0045.1049.80+14.35+41.41%14118.77%
NFLX240328P006600002024-03-28 11:24AM EDT660.0051.4050.3054.85+17.07+49.72%11127.93%
NFLX240328P006650002024-03-27 2:50PM EDT665.0052.5055.9059.800.00-8082.72%
NFLX240328P006700002024-03-14 1:08PM EDT670.0060.7060.8064.800.00-1084.57%
NFLX240328P006800002024-03-22 3:45PM EDT680.0052.6370.9074.800.00-2099.61%
NFLX240328P006850002024-03-21 3:22PM EDT685.0059.5075.0079.800.00--0166.16%