Australia markets open in 3 hours 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
589.31+15.96 (+2.78%)
As of 02:15PM EST. Market open.
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223C002900002024-02-05 9:32AM EST290.00280.65296.35299.700.00--3407.42%
NFLX240223C003050002024-02-22 12:47PM EST305.00281.18281.00284.45+1.22+0.44%11338.28%
NFLX240223C003100002024-02-09 2:29PM EST310.00252.74276.25279.450.00--12330.47%
NFLX240223C003500002024-02-12 10:30AM EST350.00215.75236.10239.100.00--10.00%
NFLX240223C003600002024-02-16 3:57PM EST360.00223.50226.30230.100.00-22323.14%
NFLX240223C003700002024-02-08 1:01PM EST370.00188.45215.90219.700.00--2277.93%
NFLX240223C003750002024-02-13 2:59PM EST375.00178.45210.90214.050.00-100.00%
NFLX240223C003800002024-02-16 10:23AM EST380.00202.93206.00209.450.00-11232.42%
NFLX240223C003850002024-02-16 3:37PM EST385.00200.15201.15204.550.00-1912241.02%
NFLX240223C003900002024-02-22 12:44PM EST390.00196.10196.20199.75+2.87+1.49%3035253.61%
NFLX240223C003950002024-02-22 1:46PM EST395.00193.00191.70194.30+15.27+8.59%120.00%
NFLX240223C004000002024-02-14 3:44PM EST400.00184.85186.85189.05+3.85+2.13%140.00%
NFLX240223C004050002024-02-13 3:19PM EST405.00147.09181.25184.550.00-17214.84%
NFLX240223C004100002024-02-16 11:59AM EST410.00177.45176.20179.300.00-310.00%
NFLX240223C004150002024-02-16 1:19PM EST415.00173.41171.25174.250.00-230.00%
NFLX240223C004200002024-01-30 1:40PM EST420.00145.61166.15169.050.00-220.00%
NFLX240223C004250002024-02-20 9:57AM EST425.00150.02161.25164.350.00-12156.25%
NFLX240223C004300002024-02-22 10:01AM EST430.00152.18156.95159.20+28.92+23.46%390.00%
NFLX240223C004350002024-02-16 11:58AM EST435.00152.14151.50154.750.00-18193.26%
NFLX240223C004400002024-02-20 11:16AM EST440.00136.11146.10149.250.00-270.00%
NFLX240223C004450002024-02-22 11:49AM EST445.00140.37141.20144.45+33.46+31.30%1013155.27%
NFLX240223C004500002024-02-22 12:57PM EST450.00135.97135.60139.35+12.99+10.56%16130.86%
NFLX240223C004550002024-02-21 10:59AM EST455.00118.62131.30134.150.00-130.00%
NFLX240223C004600002024-02-20 9:53AM EST460.00113.33125.80129.100.00-270.00%
NFLX240223C004650002024-02-16 3:21PM EST465.00120.04121.20124.300.00-2540.00%
NFLX240223C004700002024-02-20 10:22AM EST470.00103.00116.20119.250.00-5180.00%
NFLX240223C004750002024-02-21 3:23PM EST475.0094.75111.10114.400.00-220116.41%
NFLX240223C004800002024-02-20 2:38PM EST480.0092.43106.20109.100.00-3340.00%
NFLX240223C004850002024-02-22 9:37AM EST485.0096.45101.05104.15-2.31-2.34%21610.00%
NFLX240223C004900002024-02-21 12:25PM EST490.0082.1296.3099.300.00-41550.00%
NFLX240223C004950002024-02-16 9:53AM EST495.0092.6091.2594.400.00-15696.09%
NFLX240223C005000002024-02-22 1:10PM EST500.0086.9486.3589.70+13.09+17.73%30280111.52%
NFLX240223C005050002024-02-22 1:19PM EST505.0083.1081.9084.60+18.10+27.85%3123100.98%
NFLX240223C005100002024-02-20 11:41AM EST510.0071.0076.1079.10+5.60+8.56%1460.00%
NFLX240223C005150002024-02-22 9:39AM EST515.0066.3571.4573.85+9.35+16.40%3450.00%
NFLX240223C005200002024-02-20 12:21PM EST520.0060.7066.9069.35+7.89+14.94%125865.23%
NFLX240223C005250002024-02-22 10:51AM EST525.0058.6561.2564.25+8.68+17.37%91330.00%
NFLX240223C005300002024-02-22 11:28AM EST530.0056.3056.5060.50+15.30+37.32%56596.14%
NFLX240223C005350002024-02-22 12:56PM EST535.0050.2552.1054.45+10.41+26.13%36760.55%
NFLX240223C005375002024-02-21 3:37PM EST537.5034.8748.7551.550.00-170.00%
NFLX240223C005400002024-02-22 9:30AM EST540.0045.0046.9048.85+12.59+38.85%1440.00%
NFLX240223C005425002024-02-21 10:24AM EST542.5031.5944.1546.900.00-203149.81%
NFLX240223C005450002024-02-22 1:08PM EST545.0041.4041.2044.80+14.34+52.99%323362.45%
NFLX240223C005475002024-02-21 2:43PM EST547.5022.6238.8042.350.00-25460.64%
NFLX240223C005500002024-02-22 12:53PM EST550.0036.6036.4539.45+13.60+59.13%2138245.41%
NFLX240223C005525002024-02-22 11:07AM EST552.5030.3033.9036.55-6.40-17.44%5600.00%
NFLX240223C005550002024-02-22 12:31PM EST555.0031.7531.8534.70+15.42+94.43%55241148.19%
NFLX240223C005575002024-02-22 1:10PM EST557.5029.8029.8531.70+12.35+70.77%61340.00%
NFLX240223C005600002024-02-22 1:10PM EST560.0027.0827.3029.25+14.70+118.74%534850.00%
NFLX240223C005625002024-02-22 1:25PM EST562.5026.0024.8526.75+13.60+109.68%133320.00%
NFLX240223C005650002024-02-22 1:37PM EST565.0022.9022.8524.15+11.75+105.38%2407040.00%
NFLX240223C005675002024-02-22 1:27PM EST567.5023.0020.3021.85+13.59+144.42%4041522.56%
NFLX240223C005700002024-02-22 1:59PM EST570.0018.8618.0518.95+11.06+151.51%4589610.00%
NFLX240223C005725002024-02-22 12:37PM EST572.5014.6815.7016.95+8.43+134.88%22967521.92%
NFLX240223C005750002024-02-22 1:59PM EST575.0014.1113.4014.40+9.01+186.16%8811,36217.68%
NFLX240223C005775002024-02-22 1:59PM EST577.5011.7011.4012.00+7.85+218.06%24776217.46%
NFLX240223C005800002024-02-22 1:59PM EST580.009.309.509.90+6.10+190.63%1,7711,67519.65%
NFLX240223C005825002024-02-22 1:59PM EST582.507.757.608.00+5.30+216.33%1,53274620.92%
NFLX240223C005850002024-02-22 1:58PM EST585.006.005.656.00+4.09+262.18%3,7841,48619.73%
NFLX240223C005900002024-02-22 2:00PM EST590.003.453.303.50+2.30+209.09%6,1832,55622.02%
NFLX240223C005950002024-02-22 2:00PM EST595.001.801.731.80+1.12+164.71%2,2481,57823.00%
NFLX240223C006000002024-02-22 2:00PM EST600.000.870.850.89+0.45+104.65%9,9175,33424.28%
NFLX240223C006050002024-02-22 2:00PM EST605.000.430.410.45+0.16+61.54%1,4531,61025.93%
NFLX240223C006100002024-02-22 1:48PM EST610.000.200.200.23+0.04+25.00%1,3991,74127.59%
NFLX240223C006150002024-02-22 1:59PM EST615.000.100.100.12-0.01-9.09%4031,34129.30%
NFLX240223C006200002024-02-22 1:58PM EST620.000.060.050.07-0.02-25.00%2501,15331.25%
NFLX240223C006250002024-02-22 1:43PM EST625.000.030.030.05-0.02-40.00%11592933.99%
NFLX240223C006300002024-02-22 1:45PM EST630.000.020.020.03-0.02-50.00%54082635.74%
NFLX240223C006350002024-02-22 1:33PM EST635.000.020.020.03-0.02-50.00%5329639.45%
NFLX240223C006400002024-02-22 1:42PM EST640.000.020.000.02+0.01+100.00%2966341.41%
NFLX240223C006450002024-02-22 11:29AM EST645.000.010.000.01-0.01-50.00%1731542.19%
NFLX240223C006500002024-02-22 11:35AM EST650.000.010.000.02-0.01-50.00%5346348.05%
NFLX240223C006600002024-02-22 11:28AM EST660.000.010.000.01-0.01-50.00%4678351.56%
NFLX240223C006700002024-02-20 2:43PM EST670.000.010.000.010.00-4259454.69%
NFLX240223C006800002024-02-22 10:17AM EST680.000.010.000.020.00-101,03264.06%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223P002500002024-01-24 9:52AM EST250.000.020.000.010.00-13325.00%
NFLX240223P002600002024-01-23 11:31AM EST260.000.040.000.010.00-22312.50%
NFLX240223P002700002024-01-22 9:41AM EST270.000.110.000.000.00--150.00%
NFLX240223P002900002024-01-26 3:51PM EST290.000.010.000.010.00-915275.00%
NFLX240223P003000002024-01-24 9:30AM EST300.000.040.000.010.00-122262.50%
NFLX240223P003050002024-01-08 3:50PM EST305.000.140.000.030.00--1276.56%
NFLX240223P003100002024-01-24 10:09AM EST310.000.010.000.010.00-46250.00%
NFLX240223P003150002024-01-19 3:46PM EST315.000.230.000.030.00-1414262.50%
NFLX240223P003200002024-02-13 9:30AM EST320.000.090.000.010.00-13237.50%
NFLX240223P003250002024-01-23 12:43PM EST325.000.290.000.010.00-23231.25%
NFLX240223P003300002024-01-22 12:07PM EST330.000.320.000.010.00--6225.00%
NFLX240223P003350002024-01-24 10:09AM EST335.000.020.000.010.00-2122218.75%
NFLX240223P003400002024-02-12 10:42AM EST340.000.010.000.010.00-419212.50%
NFLX240223P003450002024-01-24 9:40AM EST345.000.030.000.010.00-101209.38%
NFLX240223P003500002024-02-16 12:30PM EST350.000.010.000.010.00-126206.25%
NFLX240223P003550002024-02-02 10:12AM EST355.000.050.000.010.00-13196.88%
NFLX240223P003600002024-02-09 1:21PM EST360.000.010.000.010.00-1570193.75%
NFLX240223P003650002024-02-06 9:30AM EST365.000.020.000.010.00-115187.50%
NFLX240223P003700002024-01-30 9:35AM EST370.000.060.000.010.00-216181.25%
NFLX240223P003750002024-01-25 9:30AM EST375.000.090.000.010.00-18178.13%
NFLX240223P003800002024-02-16 2:56PM EST380.000.010.000.010.00-5664175.00%
NFLX240223P003850002024-02-12 3:24PM EST385.000.010.000.010.00-139168.75%
NFLX240223P003900002024-02-02 2:24PM EST390.000.070.000.010.00-179162.50%
NFLX240223P003950002024-02-20 9:51AM EST395.000.010.000.010.00-5280159.38%
NFLX240223P004000002024-02-12 10:10AM EST400.000.020.000.010.00-1324156.25%
NFLX240223P004050002024-02-15 11:51AM EST405.000.010.000.010.00-1188150.00%
NFLX240223P004100002024-02-07 9:30AM EST410.000.060.000.010.00-537143.75%
NFLX240223P004150002024-02-21 11:52AM EST415.000.010.000.010.00-139140.63%
NFLX240223P004200002024-02-16 1:56PM EST420.000.010.000.010.00-50137137.50%
NFLX240223P004250002024-02-16 10:08AM EST425.000.030.000.010.00-279304131.25%
NFLX240223P004300002024-02-21 1:49PM EST430.000.010.000.010.00-2115128.13%
NFLX240223P004350002024-02-21 1:49PM EST435.000.020.000.010.00-2178121.88%
NFLX240223P004400002024-02-13 1:15PM EST440.000.060.000.010.00-2681118.75%
NFLX240223P004450002024-02-16 9:30AM EST445.000.030.000.010.00-1258112.50%
NFLX240223P004500002024-02-21 3:58PM EST450.000.010.000.010.00-7610109.38%
NFLX240223P004550002024-02-20 10:19AM EST455.000.010.000.010.00-1599106.25%
NFLX240223P004600002024-02-20 2:46PM EST460.000.010.000.010.00-11621100.00%
NFLX240223P004650002024-02-21 10:32AM EST465.000.010.000.010.00-314496.88%
NFLX240223P004700002024-02-21 11:50AM EST470.000.010.000.010.00-1068793.75%
NFLX240223P004750002024-02-21 1:24PM EST475.000.020.000.010.00-112789.06%
NFLX240223P004800002024-02-22 9:47AM EST480.000.010.000.010.00-6550784.38%
NFLX240223P004850002024-02-21 3:59PM EST485.000.020.000.020.00-514385.94%
NFLX240223P004900002024-02-22 11:04AM EST490.000.010.000.01-0.01-50.00%2017178.13%
NFLX240223P004950002024-02-22 12:38PM EST495.000.010.000.01-0.03-75.00%513673.44%
NFLX240223P005000002024-02-22 1:22PM EST500.000.010.000.02-0.02-66.67%7159973.44%
NFLX240223P005050002024-02-22 9:47AM EST505.000.010.000.02-0.05-83.33%122668.75%
NFLX240223P005100002024-02-22 11:36AM EST510.000.010.000.01-0.03-75.00%4039160.94%
NFLX240223P005150002024-02-22 1:33PM EST515.000.010.000.02-0.05-83.33%1579460.94%
NFLX240223P005200002024-02-22 1:25PM EST520.000.010.010.02-0.07-87.50%7959159.38%
NFLX240223P005250002024-02-22 1:59PM EST525.000.020.010.02-0.08-88.89%11772954.69%
NFLX240223P005300002024-02-22 1:59PM EST530.000.020.010.03-0.11-78.57%17766552.34%
NFLX240223P005350002024-02-22 1:59PM EST535.000.020.010.03-0.14-87.50%21293050.00%
NFLX240223P005375002024-02-22 11:10AM EST537.500.030.010.03-0.16-84.21%2738548.05%
NFLX240223P005400002024-02-22 12:57PM EST540.000.030.020.03-0.21-87.50%3331,30945.70%
NFLX240223P005425002024-02-22 1:38PM EST542.500.020.020.03-0.24-92.31%9076943.75%
NFLX240223P005450002024-02-22 1:38PM EST545.000.030.020.03-0.29-90.62%1741,19641.41%
NFLX240223P005475002024-02-22 1:52PM EST547.500.040.020.04-0.36-92.31%14770240.63%
NFLX240223P005500002024-02-22 1:55PM EST550.000.030.020.04-0.47-94.00%6141,41738.28%
NFLX240223P005525002024-02-22 1:46PM EST552.500.030.030.04-0.58-95.08%22291836.13%
NFLX240223P005550002024-02-22 1:50PM EST555.000.050.040.05-0.80-94.12%48395634.77%
NFLX240223P005575002024-02-22 1:52PM EST557.500.050.050.06-1.00-95.24%18854933.40%
NFLX240223P005600002024-02-22 1:48PM EST560.000.060.050.07-1.34-95.71%7131,43731.64%
NFLX240223P005625002024-02-22 1:46PM EST562.500.080.070.07-1.87-95.90%98087129.30%
NFLX240223P005650002024-02-22 2:00PM EST565.000.090.090.10-2.41-96.40%2,7241,91528.32%
NFLX240223P005675002024-02-22 1:49PM EST567.500.130.120.15-3.04-95.90%1,23476327.59%
NFLX240223P005700002024-02-22 2:00PM EST570.000.190.170.20-4.01-95.48%2,3962,24926.27%
NFLX240223P005725002024-02-22 1:59PM EST572.500.280.250.28-5.22-94.91%68559025.15%
NFLX240223P005750002024-02-22 2:00PM EST575.000.400.380.42-6.11-93.86%1,59289224.41%
NFLX240223P005775002024-02-22 1:58PM EST577.500.680.610.68-7.28-91.46%97532324.24%
NFLX240223P005800002024-02-22 1:59PM EST580.001.000.951.02-8.51-89.48%1,87174823.73%
NFLX240223P005825002024-02-22 2:00PM EST582.501.511.521.62-10.90-87.20%1,05037024.10%
NFLX240223P005850002024-02-22 1:59PM EST585.002.272.262.39-11.35-83.33%95954724.21%
NFLX240223P005900002024-02-22 2:00PM EST590.004.654.554.85-13.18-73.14%19740325.82%
NFLX240223P005950002024-02-22 1:30PM EST595.008.308.058.40-17.70-68.08%1510628.91%
NFLX240223P006000002024-02-22 1:30PM EST600.0012.9011.7012.60-16.35-55.90%3011132.69%
NFLX240223P006050002024-02-22 11:23AM EST605.0018.6016.4517.60-13.51-42.07%11840.77%
NFLX240223P006100002024-02-20 11:06AM EST610.0033.7021.1523.300.00-41254.30%
NFLX240223P006150002024-02-20 9:45AM EST615.0040.0026.3028.650.00-2054.25%
NFLX240223P006200002024-02-16 2:46PM EST620.0033.3730.5533.750.00-2057.45%
NFLX240223P006250002024-02-20 2:11PM EST625.0052.3034.8038.950.00-3060.25%
NFLX240223P006350002024-02-07 1:48PM EST635.0067.9045.0048.800.00--072.27%
NFLX240223P006400002024-02-15 9:54AM EST640.0053.0050.6553.700.00-2081.88%
NFLX240223P006500002024-01-16 3:41PM EST650.00169.5955.3058.500.00--00.00%
NFLX240223P006800002024-02-20 10:33AM EST680.00107.4090.9591.600.00-40103.61%