Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
628.78+10.20 (+1.65%)
At close: 04:00PM EDT
629.50 +0.72 (+0.11%)
Pre-market: 07:30AM EDT
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240412C003500002024-04-05 3:47PM EDT350.00286.740.000.000.00-330.00%
NFLX240412C003600002024-04-05 2:09PM EDT360.00275.190.000.000.00-220.00%
NFLX240412C003700002024-04-11 10:39AM EDT370.00248.730.000.000.00-220.00%
NFLX240412C003900002024-04-05 2:42PM EDT390.00244.190.000.000.00-110.00%
NFLX240412C004000002024-04-08 9:57AM EDT400.00232.650.000.000.00-130.00%
NFLX240412C004100002024-04-10 9:30AM EDT410.00201.170.000.000.00-320.00%
NFLX240412C004150002024-04-10 11:16AM EDT415.00198.750.000.000.00-110.00%
NFLX240412C004200002024-04-11 9:31AM EDT420.00199.500.000.000.00-170.00%
NFLX240412C004350002024-04-05 9:37AM EDT435.00190.600.000.000.00-130.00%
NFLX240412C004400002024-04-01 1:53PM EDT440.00170.260.000.000.00-120.00%
NFLX240412C004550002024-04-11 10:09AM EDT455.00165.320.000.000.00-230.00%
NFLX240412C004600002024-04-08 11:02AM EDT460.00172.490.000.000.00-110.00%
NFLX240412C004650002024-04-09 9:55AM EDT465.00160.240.000.000.00-280.00%
NFLX240412C004750002024-04-10 11:20AM EDT475.00138.420.000.000.00-110.00%
NFLX240412C004850002024-04-05 10:24AM EDT485.00146.670.000.000.00-110.00%
NFLX240412C005000002024-04-11 10:53AM EDT500.00118.600.000.000.00-170.00%
NFLX240412C005100002024-04-11 1:35PM EDT510.00116.460.000.000.00-140.00%
NFLX240412C005250002024-04-11 3:57PM EDT525.00104.400.000.000.00-430.00%
NFLX240412C005300002024-04-11 12:32PM EDT530.0091.170.000.000.00-330.00%
NFLX240412C005350002024-04-11 3:43PM EDT535.0095.060.000.000.00-13130.00%
NFLX240412C005400002024-04-11 9:41AM EDT540.0081.300.000.000.00-1070.00%
NFLX240412C005450002024-03-26 9:31AM EDT545.0079.820.000.000.00-110.00%
NFLX240412C005500002024-04-11 12:21PM EDT550.0070.570.000.000.00-2380.00%
NFLX240412C005550002024-04-09 3:50PM EDT555.0062.810.000.000.00-140.00%
NFLX240412C005600002024-04-10 10:29AM EDT560.0055.920.000.000.00-31850.00%
NFLX240412C005650002024-04-05 3:28PM EDT565.0070.220.000.000.00-161520.00%
NFLX240412C005700002024-04-11 10:23AM EDT570.0049.000.000.000.00-60530.00%
NFLX240412C005750002024-04-11 10:36AM EDT575.0044.370.000.000.00-1360.00%
NFLX240412C005800002024-04-10 9:55AM EDT580.0035.830.000.000.00-4440.00%
NFLX240412C005850002024-04-11 3:55PM EDT585.0045.040.000.000.00-13680.00%
NFLX240412C005900002024-04-11 11:55AM EDT590.0029.700.000.000.00-221070.00%
NFLX240412C005950002024-04-11 3:08PM EDT595.0036.420.000.000.00-91020.00%
NFLX240412C006000002024-04-11 3:06PM EDT600.0032.000.000.000.00-501950.00%
NFLX240412C006025002024-04-11 1:42PM EDT602.5025.000.000.000.00-2760.00%
NFLX240412C006050002024-04-11 3:21PM EDT605.0025.350.000.000.00-91760.00%
NFLX240412C006075002024-04-11 1:15PM EDT607.5017.500.000.000.00-51130.00%
NFLX240412C006100002024-04-11 3:59PM EDT610.0019.000.000.000.00-1028600.00%
NFLX240412C006125002024-04-11 3:59PM EDT612.5016.570.000.000.00-661970.00%
NFLX240412C006150002024-04-11 3:58PM EDT615.0013.000.000.000.00-4417990.00%
NFLX240412C006175002024-04-11 3:59PM EDT617.5011.400.000.000.00-5934850.00%
NFLX240412C006200002024-04-11 3:59PM EDT620.0010.050.000.000.00-2,7601,1660.00%
NFLX240412C006225002024-04-11 3:59PM EDT622.508.150.000.000.00-1,1723490.00%
NFLX240412C006250002024-04-11 3:56PM EDT625.006.310.000.000.00-2,3121,0630.00%
NFLX240412C006275002024-04-11 3:56PM EDT627.504.960.000.000.00-1,2074910.00%
NFLX240412C006300002024-04-11 3:59PM EDT630.003.800.000.000.00-3,9121,4240.78%
NFLX240412C006325002024-04-11 3:57PM EDT632.502.620.000.000.00-1,6878523.13%
NFLX240412C006350002024-04-11 3:59PM EDT635.001.780.000.000.00-3,0981,7196.25%
NFLX240412C006375002024-04-11 3:59PM EDT637.501.190.000.000.00-8777046.25%
NFLX240412C006400002024-04-11 3:59PM EDT640.000.790.000.000.00-1,6531,4926.25%
NFLX240412C006450002024-04-11 3:58PM EDT645.000.360.000.000.00-9841,80212.50%
NFLX240412C006500002024-04-11 3:59PM EDT650.000.160.000.000.00-5,3433,18812.50%
NFLX240412C006550002024-04-11 3:59PM EDT655.000.070.000.000.00-79499512.50%
NFLX240412C006600002024-04-11 3:49PM EDT660.000.040.000.000.00-3581,47725.00%
NFLX240412C006650002024-04-11 3:56PM EDT665.000.030.000.000.00-3142,10425.00%
NFLX240412C006700002024-04-11 3:34PM EDT670.000.020.000.000.00-701,43025.00%
NFLX240412C006750002024-04-11 3:59PM EDT675.000.020.000.000.00-1101,35925.00%
NFLX240412C006800002024-04-11 3:46PM EDT680.000.010.000.000.00-1331,29725.00%
NFLX240412C006850002024-04-11 2:59PM EDT685.000.020.000.000.00-2255825.00%
NFLX240412C006900002024-04-11 1:24PM EDT690.000.010.000.000.00-3678350.00%
NFLX240412C006950002024-04-11 3:30PM EDT695.000.010.000.000.00-2520350.00%
NFLX240412C007000002024-04-11 3:30PM EDT700.000.010.000.000.00-131,32550.00%
NFLX240412C007050002024-04-10 12:35PM EDT705.000.020.000.000.00-341150.00%
NFLX240412C007100002024-04-10 2:38PM EDT710.000.010.000.000.00-634150.00%
NFLX240412C007150002024-04-09 11:11AM EDT715.000.010.000.000.00-109650.00%
NFLX240412C007200002024-04-10 12:06PM EDT720.000.010.000.000.00-733050.00%
NFLX240412C007250002024-04-05 3:33PM EDT725.000.050.000.000.00-1150.00%
NFLX240412C007300002024-04-11 3:17PM EDT730.000.030.000.000.00-117250.00%
NFLX240412C007400002024-04-08 3:28PM EDT740.000.030.000.000.00-39250.00%
NFLX240412C007500002024-04-09 3:43PM EDT750.000.020.000.000.00-14150.00%
NFLX240412C007600002024-04-08 2:20PM EDT760.000.010.000.000.00-51450.00%
NFLX240412C007700002024-04-09 12:00PM EDT770.000.020.000.000.00-67850.00%
NFLX240412C007800002024-04-04 2:14PM EDT780.000.020.000.000.00-143150.00%
NFLX240412C007900002024-04-09 3:46PM EDT790.000.010.000.000.00-178850.00%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240412P002600002024-03-14 1:29PM EDT260.000.040.000.000.00-1150.00%
NFLX240412P003700002024-04-11 9:30AM EDT370.000.030.000.000.00-1150.00%
NFLX240412P003900002024-03-14 3:08PM EDT390.000.070.000.000.00-2850.00%
NFLX240412P004000002024-03-22 2:28PM EDT400.000.040.000.000.00-153050.00%
NFLX240412P004150002024-03-18 12:43PM EDT415.000.050.000.000.00--650.00%
NFLX240412P004200002024-04-03 2:26PM EDT420.000.030.000.000.00-10910950.00%
NFLX240412P004300002024-03-26 1:54PM EDT430.000.070.000.000.00-151550.00%
NFLX240412P004350002024-03-27 12:31PM EDT435.000.040.000.000.00-3450.00%
NFLX240412P004400002024-03-21 11:19AM EDT440.000.050.000.000.00--150.00%
NFLX240412P004450002024-03-20 12:56PM EDT445.000.090.000.000.00-1250.00%
NFLX240412P004500002024-04-02 3:29PM EDT450.000.030.000.000.00-1250.00%
NFLX240412P004550002024-03-22 1:15PM EDT455.000.050.000.000.00-1250.00%
NFLX240412P004600002024-03-19 11:24AM EDT460.000.150.000.000.00-41550.00%
NFLX240412P004650002024-03-11 3:20PM EDT465.000.350.000.050.00-12195.31%
NFLX240412P004700002024-04-02 10:48AM EDT470.000.030.000.000.00-12650.00%
NFLX240412P004750002024-04-04 12:01PM EDT475.000.020.000.000.00-21850.00%
NFLX240412P004800002024-04-08 10:08AM EDT480.000.010.000.000.00-118550.00%
NFLX240412P004850002024-04-05 2:29PM EDT485.000.010.000.000.00-3550.00%
NFLX240412P004900002024-04-10 12:07PM EDT490.000.010.000.000.00-3359750.00%
NFLX240412P004950002024-04-08 9:36AM EDT495.000.020.000.000.00-515350.00%
NFLX240412P005000002024-04-09 3:54PM EDT500.000.010.000.000.00-4328850.00%
NFLX240412P005050002024-04-09 3:15PM EDT505.000.010.000.000.00-112350.00%
NFLX240412P005100002024-04-09 3:15PM EDT510.000.010.000.000.00-24650.00%
NFLX240412P005150002024-04-09 2:01PM EDT515.000.020.000.000.00-512550.00%
NFLX240412P005200002024-04-09 12:42PM EDT520.000.010.000.000.00-117150.00%
NFLX240412P005250002024-04-10 2:39PM EDT525.000.010.000.000.00-417450.00%
NFLX240412P005300002024-04-11 2:35PM EDT530.000.020.000.000.00-323950.00%
NFLX240412P005350002024-04-11 12:43PM EDT535.000.010.000.000.00-420650.00%
NFLX240412P005400002024-04-11 3:02PM EDT540.000.020.000.000.00-1230650.00%
NFLX240412P005450002024-04-11 12:18PM EDT545.000.010.000.000.00-1419550.00%
NFLX240412P005500002024-04-11 3:30PM EDT550.000.030.000.000.00-1149250.00%
NFLX240412P005550002024-04-11 3:37PM EDT555.000.010.000.000.00-979150.00%
NFLX240412P005600002024-04-11 3:47PM EDT560.000.030.000.000.00-1981950.00%
NFLX240412P005650002024-04-11 3:36PM EDT565.000.030.000.000.00-741050.00%
NFLX240412P005700002024-04-11 3:18PM EDT570.000.030.000.000.00-19487350.00%
NFLX240412P005750002024-04-11 3:33PM EDT575.000.040.000.000.00-3141,01825.00%
NFLX240412P005800002024-04-11 3:29PM EDT580.000.030.000.000.00-2041,39625.00%
NFLX240412P005850002024-04-11 3:59PM EDT585.000.060.000.000.00-31892125.00%
NFLX240412P005900002024-04-11 3:52PM EDT590.000.050.000.000.00-6311,59125.00%
NFLX240412P005950002024-04-11 3:59PM EDT595.000.070.000.000.00-7291,52325.00%
NFLX240412P006000002024-04-11 3:59PM EDT600.000.100.000.000.00-1,7471,90925.00%
NFLX240412P006025002024-04-11 3:59PM EDT602.500.130.000.000.00-37255612.50%
NFLX240412P006050002024-04-11 3:58PM EDT605.000.170.000.000.00-8252,11512.50%
NFLX240412P006075002024-04-11 3:57PM EDT607.500.190.000.000.00-62853912.50%
NFLX240412P006100002024-04-11 3:59PM EDT610.000.250.000.000.00-2,0461,41612.50%
NFLX240412P006125002024-04-11 3:59PM EDT612.500.430.000.000.00-64566812.50%
NFLX240412P006150002024-04-11 3:59PM EDT615.000.600.000.000.00-2,0341,12012.50%
NFLX240412P006175002024-04-11 3:59PM EDT617.500.900.000.000.00-1,0327896.25%
NFLX240412P006200002024-04-11 3:59PM EDT620.001.240.000.000.00-2,1709966.25%
NFLX240412P006225002024-04-11 3:59PM EDT622.501.900.000.000.00-1,3704996.25%
NFLX240412P006250002024-04-11 3:59PM EDT625.002.700.000.000.00-9036813.13%
NFLX240412P006275002024-04-11 3:59PM EDT627.503.700.000.000.00-6724250.78%
NFLX240412P006300002024-04-11 3:59PM EDT630.005.000.000.000.00-1,4531,3060.00%
NFLX240412P006325002024-04-11 3:59PM EDT632.506.400.000.000.00-2075280.00%
NFLX240412P006350002024-04-11 3:59PM EDT635.008.430.000.000.00-744060.00%
NFLX240412P006375002024-04-11 3:59PM EDT637.5010.000.000.000.00-12710.00%
NFLX240412P006400002024-04-11 3:58PM EDT640.0011.850.000.000.00-661630.00%
NFLX240412P006450002024-04-11 3:05PM EDT645.0014.000.000.000.00-6250.00%
NFLX240412P006500002024-04-11 1:51PM EDT650.0021.690.000.000.00-6450.00%
NFLX240412P006550002024-04-10 2:23PM EDT655.0034.700.000.000.00-1720.00%
NFLX240412P006600002024-04-10 2:29PM EDT660.0043.050.000.000.00-2280.00%
NFLX240412P006650002024-04-10 2:29PM EDT665.0048.050.000.000.00-510.00%
NFLX240412P006700002024-04-09 12:38PM EDT670.0049.830.000.000.00-200.00%
NFLX240412P006750002024-04-09 9:32AM EDT675.0045.550.000.000.00-100.00%
NFLX240412P006800002024-04-04 10:02AM EDT680.0046.450.000.000.00-1200.00%
NFLX240412P006900002024-04-08 9:45AM EDT690.0060.000.000.000.00-200.00%
NFLX240412P007000002024-04-08 9:40AM EDT700.0068.670.000.000.00-100.00%
NFLX240412P007050002024-03-26 3:38PM EDT705.0074.390.000.000.00-200.00%
NFLX240412P007400002024-03-21 3:37PM EDT740.00115.870.000.000.00--00.00%
NFLX240412P007600002024-03-18 2:04PM EDT760.00142.360.000.000.00--00.00%