Australia markets open in 5 hours 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.86-17.14 (-2.68%)
As of 1:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C003550002021-10-14 11:29AM EDT355.00278.35266.60270.500.00-10331.40%
NFLX211022C003950002021-10-08 1:31PM EDT395.00238.85226.80228.950.00-30252.93%
NFLX211022C004000002021-10-11 9:47AM EDT400.00234.60222.20225.450.00-11276.61%
NFLX211022C004050002021-10-18 2:25AM EDT405.00228.35216.95219.450.00--2252.05%
NFLX211022C004200002021-10-01 11:09AM EDT420.00184.66201.55205.500.00-33242.68%
NFLX211022C004300002021-10-20 11:06AM EDT430.00201.80191.50195.45-7.20-3.44%127228.96%
NFLX211022C004350002021-10-11 2:07PM EDT435.00197.50186.25190.450.00-14219.58%
NFLX211022C004400002021-10-11 1:14PM EDT440.00193.05181.60185.450.00-510218.02%
NFLX211022C004450002021-10-20 10:58AM EDT445.00185.10177.20179.95-4.60-2.42%11213.18%
NFLX211022C004500002021-10-20 10:14AM EDT450.00184.90172.80174.90+7.01+3.94%119213.26%
NFLX211022C004550002021-10-12 10:53AM EDT455.00174.09166.85170.400.00-100202.32%
NFLX211022C004600002021-10-12 11:26AM EDT460.00168.03162.10164.450.00-4510188.28%
NFLX211022C004650002021-10-01 12:48PM EDT465.00141.54156.60159.500.00-162176.90%
NFLX211022C004700002021-10-20 11:45AM EDT470.00163.47151.70155.30+5.19+3.28%116181.98%
NFLX211022C004750002021-10-20 11:45AM EDT475.00158.50147.60150.00+9.63+6.47%150182.32%
NFLX211022C004800002021-10-12 3:49PM EDT480.00145.97142.40144.800.00-9038172.58%
NFLX211022C004850002021-10-19 9:45AM EDT485.00152.95137.30140.250.00-232170.19%
NFLX211022C004900002021-10-19 1:56PM EDT490.00147.00132.75134.850.00-132164.89%
NFLX211022C004950002021-10-15 3:38PM EDT495.00134.28127.70129.800.00-3121158.25%
NFLX211022C005000002021-10-19 3:53PM EDT500.00138.41122.35123.950.00-760141.16%
NFLX211022C005050002021-10-20 12:18PM EDT505.00123.90117.75119.55-3.77-2.95%16145.22%
NFLX211022C005100002021-10-19 11:00AM EDT510.00127.58112.75115.100.00-190144.07%
NFLX211022C005150002021-10-20 12:53PM EDT515.00109.00107.10109.20-11.03-9.19%720125.20%
NFLX211022C005200002021-10-20 10:39AM EDT520.00115.05102.80104.00-3.51-2.96%6187124.41%
NFLX211022C005250002021-10-20 9:50AM EDT525.0098.9697.6598.75-11.09-10.08%1519115.58%
NFLX211022C005300002021-10-20 9:51AM EDT530.0093.7692.6094.55-10.15-9.77%1532116.38%
NFLX211022C005350002021-10-20 10:00AM EDT535.0094.0087.6089.60-4.90-4.95%152132111.30%
NFLX211022C005400002021-10-20 12:18PM EDT540.0088.9582.8084.80-8.99-9.18%234108.59%
NFLX211022C005450002021-10-20 9:54AM EDT545.0078.9577.9079.75-9.20-10.44%870103.37%
NFLX211022C005500002021-10-20 12:24PM EDT550.0078.7272.8574.20-8.03-9.26%725493.95%
NFLX211022C005550002021-10-20 12:24PM EDT555.0073.7367.8069.40-10.59-12.56%923789.50%
NFLX211022C005600002021-10-20 9:53AM EDT560.0064.3962.7564.75-14.16-18.03%23385.82%
NFLX211022C005650002021-10-20 12:13PM EDT565.0066.2057.4559.10-4.05-5.77%197174.63%
NFLX211022C005700002021-10-20 12:33PM EDT570.0056.9052.2554.15-12.20-17.66%2022368.38%
NFLX211022C005750002021-10-20 10:55AM EDT575.0055.7047.8049.50-9.15-14.11%1221568.04%
NFLX211022C005800002021-10-20 12:36PM EDT580.0046.1442.4544.45-14.36-23.74%7021260.44%
NFLX211022C005850002021-10-20 12:49PM EDT585.0039.2038.3539.65-16.92-30.15%4612659.91%
NFLX211022C005900002021-10-20 12:44PM EDT590.0034.4032.0033.85-17.51-33.73%9042252.76%
NFLX211022C005950002021-10-20 12:42PM EDT595.0030.3228.5529.35-17.14-36.11%6818350.56%
NFLX211022C006000002021-10-20 1:01PM EDT600.0024.0523.9024.50-20.87-46.46%60591445.20%
NFLX211022C006050002021-10-20 12:42PM EDT605.0021.0819.2520.35-18.51-46.75%13035643.59%
NFLX211022C006100002021-10-20 12:51PM EDT610.0015.4014.5015.95-20.43-57.02%22085639.39%
NFLX211022C006150002021-10-20 1:03PM EDT615.0011.6710.6511.95-20.83-64.09%29839536.04%
NFLX211022C006200002021-10-20 1:03PM EDT620.008.008.608.90-21.09-72.50%3,3341,23935.33%
NFLX211022C006250002021-10-20 1:04PM EDT625.005.606.105.80-20.51-78.55%6,0692,38232.21%
NFLX211022C006300002021-10-20 1:04PM EDT630.004.013.954.25-18.95-82.53%10,2182,33333.75%
NFLX211022C006350002021-10-20 1:04PM EDT635.002.662.682.95-17.79-86.99%12,9512,55634.44%
NFLX211022C006400002021-10-20 1:03PM EDT640.001.922.012.10-15.92-89.24%18,3133,34935.73%
NFLX211022C006450002021-10-20 1:04PM EDT645.001.271.241.34-14.42-91.91%6,9961,05435.79%
NFLX211022C006500002021-10-20 1:04PM EDT650.000.980.941.01-12.82-92.90%16,3264,18837.79%
NFLX211022C006550002021-10-20 1:04PM EDT655.000.650.700.73-11.32-94.57%3,4571,22339.26%
NFLX211022C006600002021-10-20 1:03PM EDT660.000.450.500.54-9.90-95.65%12,2555,15340.82%
NFLX211022C006650002021-10-20 1:03PM EDT665.000.330.350.44-8.75-96.37%2,8211,35643.07%
NFLX211022C006700002021-10-20 1:02PM EDT670.000.270.250.29-7.51-96.53%8,3857,04443.56%
NFLX211022C006750002021-10-20 12:56PM EDT675.000.240.210.24-6.40-96.39%4,3223,70545.65%
NFLX211022C006800002021-10-20 1:03PM EDT680.000.180.170.18-5.52-96.84%7,3176,28446.97%
NFLX211022C006850002021-10-20 1:01PM EDT685.000.160.140.17-4.79-96.77%1,6931,71149.81%
NFLX211022C006900002021-10-20 1:00PM EDT690.000.120.120.13-4.10-97.16%3,0612,18350.78%
NFLX211022C006950002021-10-20 1:03PM EDT695.000.100.100.12-3.55-97.26%1,14194152.93%
NFLX211022C007000002021-10-20 1:00PM EDT700.000.100.100.11-3.02-96.79%9,6248,60755.57%
NFLX211022C007050002021-10-20 12:57PM EDT705.000.100.070.10-2.60-96.30%1,2271,28457.03%
NFLX211022C007100002021-10-20 1:03PM EDT710.000.060.070.08-2.19-97.33%2,4782,61158.89%
NFLX211022C007200002021-10-20 1:03PM EDT720.000.060.050.06-1.64-96.47%3,2913,89662.11%
NFLX211022C007300002021-10-20 12:54PM EDT730.000.040.040.05-1.26-96.92%1,5522,45866.02%
NFLX211022C007400002021-10-20 12:58PM EDT740.000.050.030.05-0.91-94.79%1,0662,65369.92%
NFLX211022C007500002021-10-20 12:58PM EDT750.000.030.020.04-0.62-95.38%2,1063,16372.66%
NFLX211022C007600002021-10-20 12:59PM EDT760.000.020.020.03-0.50-96.15%5391,62276.17%
NFLX211022C007700002021-10-20 12:46PM EDT770.000.020.020.03-0.35-94.59%6201,14280.47%
NFLX211022C007800002021-10-20 12:32PM EDT780.000.030.010.02-0.33-91.67%17255781.25%
NFLX211022C007900002021-10-20 12:49PM EDT790.000.020.010.03-0.21-91.30%15563987.50%
NFLX211022C008000002021-10-20 12:49PM EDT800.000.010.010.02-0.18-94.74%9952,53689.06%
NFLX211022C008100002021-10-20 11:01AM EDT810.000.010.000.01-0.14-93.33%11041785.94%
NFLX211022C008200002021-10-20 11:04AM EDT820.000.020.000.01-0.08-80.00%18537890.63%
NFLX211022C008300002021-10-20 11:15AM EDT830.000.010.000.02-0.06-85.71%7255998.44%
NFLX211022C008400002021-10-20 10:34AM EDT840.000.010.000.01-0.05-83.33%3831,59996.88%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P002900002021-10-19 2:24PM EDT290.000.010.000.020.00-151250.00%
NFLX211022P003000002021-10-05 1:01PM EDT300.000.050.000.050.00--1257.81%
NFLX211022P003050002021-09-30 2:46PM EDT305.000.030.000.050.00--1251.56%
NFLX211022P003100002021-10-11 1:22PM EDT310.000.110.000.050.00-50246.88%
NFLX211022P003200002021-10-06 12:44PM EDT320.000.120.000.050.00-11235.94%
NFLX211022P003300002021-10-06 9:30AM EDT330.000.080.000.050.00-17225.00%
NFLX211022P003350002021-10-06 2:19PM EDT335.000.130.000.050.00-11220.31%
NFLX211022P003400002021-09-24 12:58PM EDT340.000.100.000.030.00-33206.25%
NFLX211022P003450002021-09-29 9:30AM EDT345.000.080.000.050.00--6210.94%
NFLX211022P003700002021-09-27 10:27AM EDT370.000.200.000.050.00--1187.50%
NFLX211022P003750002021-09-30 9:50AM EDT375.000.160.000.030.00--16175.00%
NFLX211022P003800002021-10-04 2:54PM EDT380.000.070.000.050.00-17178.13%
NFLX211022P003850002021-10-08 9:31AM EDT385.000.010.000.030.00-124167.19%
NFLX211022P003900002021-10-19 3:59PM EDT390.000.030.000.020.00-115156.25%
NFLX211022P003950002021-10-04 3:28PM EDT395.000.130.000.020.00-77153.13%
NFLX211022P004000002021-10-20 11:45AM EDT400.000.020.000.03+0.01+100.00%12154.69%
NFLX211022P004050002021-10-20 11:45AM EDT405.000.010.000.03-0.03-75.00%1165150.00%
NFLX211022P004100002021-10-08 11:25AM EDT410.000.150.000.040.00-23150.00%
NFLX211022P004150002021-10-19 2:10PM EDT415.000.010.000.020.00-124137.50%
NFLX211022P004200002021-10-19 3:52PM EDT420.000.030.000.010.00-278128.13%
NFLX211022P004250002021-10-19 3:59PM EDT425.000.020.000.010.00-8150125.00%
NFLX211022P004300002021-10-15 11:49AM EDT430.000.050.000.020.00-1160126.56%
NFLX211022P004350002021-10-20 9:30AM EDT435.000.010.000.03-0.01-50.00%1151126.56%
NFLX211022P004400002021-10-18 2:32PM EDT440.000.020.000.020.00-35194118.75%
NFLX211022P004450002021-10-19 11:27AM EDT445.000.400.000.03+0.38+1,900.00%120118.75%
NFLX211022P004500002021-10-19 3:52PM EDT450.000.020.000.010.00-3225106.25%
NFLX211022P004550002021-10-19 3:02PM EDT455.000.090.000.08+0.05+125.00%1138121.88%
NFLX211022P004600002021-10-18 10:13AM EDT460.000.050.000.010.00-154798.44%
NFLX211022P004650002021-10-19 3:56PM EDT465.000.010.000.03-0.02-66.67%1458104.69%
NFLX211022P004700002021-10-19 3:56PM EDT470.000.050.000.010.00-39844093.75%
NFLX211022P004750002021-10-20 10:41AM EDT475.000.010.000.01-0.04-80.00%723489.06%
NFLX211022P004800002021-10-20 10:24AM EDT480.000.010.000.02-0.04-80.00%1923790.63%
NFLX211022P004850002021-10-20 11:17AM EDT485.000.010.000.03-0.05-83.33%4426890.63%
NFLX211022P004900002021-10-20 11:01AM EDT490.000.010.000.03-0.05-83.33%1131186.72%
NFLX211022P004950002021-10-20 11:14AM EDT495.000.020.000.03-0.04-66.67%10350583.59%
NFLX211022P005000002021-10-20 12:59PM EDT500.000.020.010.02-0.07-77.78%8253,56379.69%
NFLX211022P005050002021-10-20 12:42PM EDT505.000.020.010.02-0.09-81.82%25349876.56%
NFLX211022P005100002021-10-20 12:24PM EDT510.000.020.010.03-0.10-83.33%2972,07375.00%
NFLX211022P005150002021-10-20 12:49PM EDT515.000.030.020.03-0.17-85.00%20686273.44%
NFLX211022P005200002021-10-20 12:29PM EDT520.000.040.030.04-0.17-80.95%19365872.27%
NFLX211022P005250002021-10-20 12:54PM EDT525.000.020.020.04-0.22-91.67%942,76167.58%
NFLX211022P005300002021-10-20 12:49PM EDT530.000.030.030.04-0.25-89.29%3271,44665.23%
NFLX211022P005350002021-10-20 1:03PM EDT535.000.040.030.04-0.31-88.57%5221,01461.72%
NFLX211022P005400002021-10-20 1:03PM EDT540.000.050.050.06-0.37-88.10%6052,51260.94%
NFLX211022P005450002021-10-20 12:56PM EDT545.000.060.050.06-0.48-88.89%3071,17957.42%
NFLX211022P005500002021-10-20 1:00PM EDT550.000.070.070.08-0.60-89.55%1,7594,74955.86%
NFLX211022P005550002021-10-20 1:02PM EDT555.000.080.080.09-0.77-90.59%6401,03553.03%
NFLX211022P005600002021-10-20 12:55PM EDT560.000.110.100.12-0.91-89.22%2,2973,18050.98%
NFLX211022P005650002021-10-20 12:58PM EDT565.000.130.120.14-1.07-89.17%2,0332,35748.73%
NFLX211022P005700002021-10-20 12:56PM EDT570.000.160.150.16-1.34-89.33%2,3883,78545.75%
NFLX211022P005750002021-10-20 1:02PM EDT575.000.190.180.20-1.65-89.67%2,0482,66943.26%
NFLX211022P005800002021-10-20 1:03PM EDT580.000.230.220.25-2.03-89.82%4,6843,40440.63%
NFLX211022P005850002021-10-20 12:59PM EDT585.000.310.290.32-2.59-89.31%2,9752,64838.09%
NFLX211022P005900002021-10-20 1:03PM EDT590.000.430.400.47-3.17-88.06%4,7904,07736.38%
NFLX211022P005950002021-10-20 1:04PM EDT595.000.660.600.68-3.59-84.47%4,7562,78434.50%
NFLX211022P006000002021-10-20 1:03PM EDT600.000.950.900.94-4.20-81.55%13,0866,90332.12%
NFLX211022P006050002021-10-20 1:04PM EDT605.001.581.381.53-4.54-74.18%3,4441,51131.24%
NFLX211022P006100002021-10-20 1:04PM EDT610.002.402.122.25-4.98-67.48%5,5091,91529.36%
NFLX211022P006150002021-10-20 1:03PM EDT615.003.833.353.50-5.32-58.14%4,5081,60628.39%
NFLX211022P006200002021-10-20 1:04PM EDT620.005.835.755.90-4.57-43.94%9,6401,80130.24%
NFLX211022P006250002021-10-20 1:04PM EDT625.008.558.308.55-3.75-30.49%4,1811,70130.46%
NFLX211022P006300002021-10-20 1:03PM EDT630.0011.1010.6510.95-2.90-20.71%5,7611,92026.62%
NFLX211022P006350002021-10-20 1:03PM EDT635.0015.0015.4015.35-1.55-9.37%2,1962,21630.24%
NFLX211022P006400002021-10-20 12:58PM EDT640.0018.4518.2019.00-0.41-2.17%2,61973826.54%
NFLX211022P006450002021-10-20 12:58PM EDT645.0022.7522.4523.45+0.95+4.36%12322424.78%
NFLX211022P006500002021-10-20 12:58PM EDT650.0027.2527.1028.55+1.75+6.86%31247030.54%
NFLX211022P006550002021-10-20 12:41PM EDT655.0031.2131.6532.80+2.92+10.32%331960.00%
NFLX211022P006600002021-10-20 12:32PM EDT660.0034.0336.3037.75+0.48+1.43%722480.00%
NFLX211022P006650002021-10-20 10:30AM EDT665.0031.6041.2042.50-3.90-10.99%22650.00%
NFLX211022P006700002021-10-20 12:48PM EDT670.0046.0546.2547.65+7.05+18.08%45540.00%
NFLX211022P006750002021-10-20 12:25PM EDT675.0047.0051.0052.50+3.94+9.15%58620.00%
NFLX211022P006800002021-10-20 12:32PM EDT680.0053.9056.2557.40+6.75+14.32%29800.00%
NFLX211022P006850002021-10-20 12:32PM EDT685.0058.8361.0062.40+7.53+14.68%780.00%
NFLX211022P006900002021-10-20 10:44AM EDT690.0055.8765.5067.15-0.41-0.73%2190.00%
NFLX211022P006950002021-10-20 10:04AM EDT695.0067.5270.8073.15+7.29+12.10%21641.41%
NFLX211022P007000002021-10-20 12:44PM EDT700.0076.7576.0077.85+12.17+18.84%11460.00%
NFLX211022P007100002021-10-20 9:56AM EDT710.0080.1086.0087.30+5.89+7.94%13130.00%
NFLX211022P007200002021-10-20 9:33AM EDT720.0098.3695.0597.45+14.98+17.97%10170.00%
NFLX211022P007300002021-10-19 2:03PM EDT730.0093.10105.55107.450.00-1381240.00%
NFLX211022P007400002021-10-20 10:09AM EDT740.00108.80115.60117.90+2.75+2.59%10230.00%
NFLX211022P007500002021-10-08 10:42AM EDT750.00111.95124.50127.500.00-230.00%
NFLX211022P007600002021-10-05 9:30AM EDT760.00148.30135.00137.050.00--10.00%
NFLX211022P007900002021-10-20 10:45AM EDT790.00157.10164.60168.50+6.35+4.21%11119.43%
NFLX211022P008300002021-10-20 12:44PM EDT830.00206.70206.00206.95+13.80+7.15%570.00%