Australia markets close in 2 hours 20 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.71-5.49 (-2.24%)
At close: 04:00PM EDT
240.00 +0.29 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930C001000002022-09-29 3:15PM EDT100.00138.35139.35140.20-5.05-3.52%5936632.81%
NFLX220930C001050002022-09-29 11:57AM EDT105.00138.80134.35135.20+0.55+0.40%1215600.00%
NFLX220930C001100002022-09-29 3:19PM EDT110.00128.75129.35130.20-1.35-1.04%3780567.19%
NFLX220930C001150002022-09-29 2:24PM EDT115.00121.55124.15125.85-1.35-1.10%9188644.92%
NFLX220930C001200002022-09-14 2:49PM EDT120.00102.46119.20120.100.00-167427637.50%
NFLX220930C001250002022-09-21 11:31AM EDT125.00117.80112.45116.400.00-397785.16%
NFLX220930C001300002022-09-22 12:10PM EDT130.00107.45109.20110.150.00-1306581.64%
NFLX220930C001350002022-09-27 11:23AM EDT135.0092.00104.40105.300.00-2175467.19%
NFLX220930C001400002022-09-28 1:11PM EDT140.00101.0099.20100.300.00-10259381.25%
NFLX220930C001450002022-09-29 2:55PM EDT145.0091.7093.2595.30-7.55-7.61%169512.89%
NFLX220930C001500002022-09-29 3:49PM EDT150.0089.7686.4091.45+0.71+0.80%335598.54%
NFLX220930C001550002022-09-27 2:12PM EDT155.0066.8082.2586.350.00-322556.05%
NFLX220930C001600002022-09-27 1:26PM EDT160.0061.7077.6581.300.00-35518.95%
NFLX220930C001650002022-09-23 9:57AM EDT165.0067.1373.0576.000.00-14463.87%
NFLX220930C001700002022-09-26 10:01AM EDT170.0061.9567.6070.950.00-214429.49%
NFLX220930C001750002022-09-22 9:36AM EDT175.0061.6362.5065.500.00-13363.09%
NFLX220930C001800002022-09-28 3:25PM EDT180.0064.0557.3561.55-0.66-1.02%128408.01%
NFLX220930C001825002022-09-29 3:07PM EDT182.5054.8254.5058.85+15.72+40.20%13381.15%
NFLX220930C001850002022-09-29 9:42AM EDT185.0058.4552.6056.30-1.52-2.53%1018363.38%
NFLX220930C001900002022-09-29 12:22PM EDT190.0050.6047.9551.30+4.20+9.05%316333.98%
NFLX220930C001925002022-09-26 2:57PM EDT192.5033.5744.7048.300.00-102290.63%
NFLX220930C001950002022-09-28 11:32AM EDT195.0045.1143.1546.400.00-325169.53%
NFLX220930C002000002022-09-29 3:25PM EDT200.0038.5039.2540.10-6.07-13.62%103146200.00%
NFLX220930C002025002022-09-29 3:19PM EDT202.5035.9134.5038.90+13.21+58.19%17266.55%
NFLX220930C002050002022-09-28 11:32AM EDT205.0035.4031.5036.350.00-2381250.00%
NFLX220930C002075002022-09-28 2:13PM EDT207.5035.5531.6032.950.00-1422123.44%
NFLX220930C002100002022-09-29 2:58PM EDT210.0026.3029.5030.35-3.65-12.19%7117138.28%
NFLX220930C002125002022-09-29 3:44PM EDT212.5026.7526.7527.65-4.00-13.01%20133147.27%
NFLX220930C002150002022-09-29 3:08PM EDT215.0023.0024.1025.45-4.50-16.36%1616596.88%
NFLX220930C002175002022-09-29 3:32PM EDT217.5021.8521.5522.70-6.35-22.52%13269127.34%
NFLX220930C002200002022-09-29 3:18PM EDT220.0019.0219.3020.50-7.48-28.23%13150394.34%
NFLX220930C002225002022-09-29 3:11PM EDT222.5015.7516.8518.20-8.00-33.68%3932493.55%
NFLX220930C002250002022-09-29 3:57PM EDT225.0015.0014.5515.75-6.25-29.41%2361,00389.36%
NFLX220930C002275002022-09-29 3:50PM EDT227.5013.2412.3513.20-5.23-28.32%14661283.01%
NFLX220930C002300002022-09-29 3:49PM EDT230.0010.8210.0511.10-5.45-33.50%1,3512,66480.86%
NFLX220930C002325002022-09-29 3:53PM EDT232.508.408.208.85-6.40-43.24%7351,83979.25%
NFLX220930C002350002022-09-29 3:59PM EDT235.006.706.457.00-5.49-45.04%2,5131,82779.30%
NFLX220930C002375002022-09-29 3:58PM EDT237.505.154.855.25-4.85-48.50%2,3501,23177.15%
NFLX220930C002400002022-09-29 3:59PM EDT240.003.703.603.75-4.40-54.32%11,8794,36676.22%
NFLX220930C002425002022-09-29 3:59PM EDT242.502.612.482.68-3.89-59.85%8,7471,97375.76%
NFLX220930C002450002022-09-29 3:59PM EDT245.001.771.681.77-3.43-65.96%35,0783,50775.05%
NFLX220930C002475002022-09-29 3:59PM EDT247.501.101.081.24-2.90-72.50%7,3151,99876.07%
NFLX220930C002500002022-09-29 3:59PM EDT250.000.710.700.73-2.22-75.77%44,2825,03575.59%
NFLX220930C002525002022-09-29 3:59PM EDT252.500.450.430.49-1.77-79.73%5,6801,68576.95%
NFLX220930C002550002022-09-29 3:59PM EDT255.000.270.270.30-1.32-83.02%9,0113,46577.93%
NFLX220930C002575002022-09-29 3:59PM EDT257.500.160.160.17-0.94-85.45%2,5851,88578.13%
NFLX220930C002600002022-09-29 3:59PM EDT260.000.110.100.12-0.68-86.08%7,7624,15080.86%
NFLX220930C002625002022-09-29 3:57PM EDT262.500.090.060.08-0.46-83.64%2,0361,08482.62%
NFLX220930C002650002022-09-29 3:55PM EDT265.000.050.040.06-0.34-87.18%2,9682,03585.94%
NFLX220930C002675002022-09-29 3:55PM EDT267.500.050.020.04-0.23-82.14%1,0102,37786.72%
NFLX220930C002700002022-09-29 3:57PM EDT270.000.040.030.04-0.17-80.95%6,5251,93194.92%
NFLX220930C002725002022-09-29 3:57PM EDT272.500.020.010.03-0.12-85.71%31932895.31%
NFLX220930C002750002022-09-29 3:49PM EDT275.000.030.010.03-0.09-75.00%3581,499100.78%
NFLX220930C002775002022-09-29 3:56PM EDT277.500.020.010.02-0.06-75.00%6731,026103.13%
NFLX220930C002800002022-09-29 3:59PM EDT280.000.020.010.02-0.04-66.67%4742,072109.38%
NFLX220930C002825002022-09-29 11:48AM EDT282.500.010.000.02-0.04-80.00%34450110.94%
NFLX220930C002850002022-09-29 3:34PM EDT285.000.010.000.02-0.03-75.00%2,4421,391115.63%
NFLX220930C002875002022-09-29 2:31PM EDT287.500.010.000.01-0.02-66.67%124218112.50%
NFLX220930C002900002022-09-29 11:01AM EDT290.000.010.000.01-0.01-50.00%619402118.75%
NFLX220930C002925002022-09-28 3:58PM EDT292.500.020.000.020.00-220218131.25%
NFLX220930C002950002022-09-28 3:57PM EDT295.000.010.000.020.00-73244137.50%
NFLX220930C002975002022-09-28 2:05PM EDT297.500.020.000.020.00-85103140.63%
NFLX220930C003000002022-09-29 11:06AM EDT300.000.010.000.01-0.01-50.00%191,310137.50%
NFLX220930C003025002022-09-29 9:41AM EDT302.500.010.000.020.00-1236150.00%
NFLX220930C003050002022-09-28 3:21PM EDT305.000.010.000.020.00-15515156.25%
NFLX220930C003100002022-09-28 3:15PM EDT310.000.010.000.020.00-40285165.63%
NFLX220930C003150002022-09-29 9:41AM EDT315.000.010.000.020.00-16391175.00%
NFLX220930C003200002022-09-28 2:41PM EDT320.000.010.000.010.00-1512175.00%
NFLX220930C003300002022-09-27 10:14AM EDT330.000.010.000.010.00-10355187.50%
NFLX220930C003400002022-09-28 12:33PM EDT340.000.010.000.010.00-1208206.25%
NFLX220930C003500002022-09-28 11:39AM EDT350.000.010.000.010.00-1674225.00%
NFLX220930C003600002022-09-23 11:21AM EDT360.000.010.000.000.00-1517550.00%
NFLX220930C003700002022-09-22 11:07AM EDT370.000.010.000.010.00-1048250.00%
NFLX220930C003800002022-09-26 9:32AM EDT380.000.010.000.000.00-122750.00%
NFLX220930C003900002022-09-20 12:11PM EDT390.000.020.000.010.00-117275.00%
NFLX220930C004000002022-09-29 9:30AM EDT400.000.010.000.010.00-1118293.75%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930P001000002022-09-28 10:39AM EDT100.000.010.000.010.00-141500.00%
NFLX220930P001150002022-09-23 3:39PM EDT115.000.010.000.020.00-66998450.00%
NFLX220930P001200002022-09-23 3:43PM EDT120.000.010.000.020.00-419427425.00%
NFLX220930P001250002022-09-23 3:43PM EDT125.000.010.000.010.00-1629375.00%
NFLX220930P001300002022-09-14 3:28PM EDT130.000.010.000.010.00-556362.50%
NFLX220930P001350002022-09-29 10:08AM EDT135.000.020.000.01+0.01+100.00%1203337.50%
NFLX220930P001400002022-09-23 2:57PM EDT140.000.020.000.010.00-106595318.75%
NFLX220930P001450002022-09-27 1:13PM EDT145.000.010.000.010.00-2569300.00%
NFLX220930P001500002022-09-27 3:43PM EDT150.000.010.000.010.00-29154275.00%
NFLX220930P001550002022-09-28 3:36PM EDT155.000.010.000.010.00-54363262.50%
NFLX220930P001600002022-09-28 3:36PM EDT160.000.010.000.010.00-10407243.75%
NFLX220930P001650002022-09-28 3:52PM EDT165.000.010.000.010.00-152304225.00%
NFLX220930P001700002022-09-28 10:51AM EDT170.000.010.000.020.00-161,601221.88%
NFLX220930P001725002022-09-28 1:55PM EDT172.500.010.000.030.00-38454220.31%
NFLX220930P001750002022-09-29 2:37PM EDT175.000.010.000.010.00-541,388193.75%
NFLX220930P001775002022-09-29 2:36PM EDT177.500.010.000.03-0.01-50.00%1426203.13%
NFLX220930P001800002022-09-29 2:55PM EDT180.000.010.000.03-0.01-50.00%1021,700193.75%
NFLX220930P001825002022-09-29 3:59PM EDT182.500.010.010.02-0.02-66.67%71909184.38%
NFLX220930P001850002022-09-29 2:52PM EDT185.000.020.000.03-0.01-33.33%442,525176.56%
NFLX220930P001875002022-09-29 1:33PM EDT187.500.010.010.03-0.02-66.67%61,942173.44%
NFLX220930P001900002022-09-29 3:50PM EDT190.000.010.010.03-0.02-66.67%442,583165.63%
NFLX220930P001925002022-09-29 3:53PM EDT192.500.020.010.03-0.01-33.33%22644156.25%
NFLX220930P001950002022-09-29 3:57PM EDT195.000.020.010.03-0.02-50.00%3,0994,113148.44%
NFLX220930P001975002022-09-29 3:59PM EDT197.500.020.010.03-0.03-60.00%235468139.06%
NFLX220930P002000002022-09-29 3:43PM EDT200.000.020.020.03-0.02-50.00%9083,916134.38%
NFLX220930P002025002022-09-29 3:55PM EDT202.500.030.020.04-0.03-50.00%480690128.91%
NFLX220930P002050002022-09-29 3:34PM EDT205.000.040.010.04-0.03-42.86%9942,121117.97%
NFLX220930P002075002022-09-29 3:59PM EDT207.500.030.030.08-0.06-66.67%3791,116121.09%
NFLX220930P002100002022-09-29 3:56PM EDT210.000.060.050.09-0.04-40.00%1,6222,824116.02%
NFLX220930P002125002022-09-29 3:59PM EDT212.500.070.060.09-0.06-46.15%705871107.81%
NFLX220930P002150002022-09-29 3:59PM EDT215.000.100.100.11-0.06-37.50%3,3792,603103.91%
NFLX220930P002175002022-09-29 3:59PM EDT217.500.140.120.14-0.06-30.00%2,0181,59497.85%
NFLX220930P002200002022-09-29 3:59PM EDT220.000.190.180.20-0.07-26.92%6,7794,72194.34%
NFLX220930P002225002022-09-29 3:57PM EDT222.500.260.250.29-0.08-23.53%1,8031,67190.43%
NFLX220930P002250002022-09-29 3:59PM EDT225.000.390.350.44-0.07-15.22%11,4904,14586.91%
NFLX220930P002275002022-09-29 3:59PM EDT227.500.580.520.58-0.02-3.33%3,2981,33582.32%
NFLX220930P002300002022-09-29 3:59PM EDT230.000.850.800.88+0.03+3.66%17,8706,02680.03%
NFLX220930P002325002022-09-29 3:59PM EDT232.501.261.221.32+0.14+12.50%6,0892,44178.03%
NFLX220930P002350002022-09-29 3:59PM EDT235.001.931.802.00+0.35+22.15%22,0773,74076.66%
NFLX220930P002375002022-09-29 3:59PM EDT237.502.742.642.88+0.69+33.66%7,6491,45375.51%
NFLX220930P002400002022-09-29 3:59PM EDT240.003.923.703.95+1.07+37.54%18,8672,79373.44%
NFLX220930P002425002022-09-29 3:59PM EDT242.505.255.055.40+1.51+40.37%6,05895272.75%
NFLX220930P002450002022-09-29 3:58PM EDT245.007.106.707.10+2.25+46.39%6,5601,32172.41%
NFLX220930P002475002022-09-29 3:58PM EDT247.508.858.508.95+2.76+45.32%1,27156969.82%
NFLX220930P002500002022-09-29 3:43PM EDT250.0011.7510.3511.45+4.35+58.78%2,15975571.88%
NFLX220930P002525002022-09-29 3:30PM EDT252.5014.4012.5513.80+5.70+65.52%33720073.44%
NFLX220930P002550002022-09-29 3:56PM EDT255.0015.7815.0516.50+4.73+42.81%17017988.57%
NFLX220930P002575002022-09-29 3:47PM EDT257.5017.7017.4018.20+4.55+34.60%597653.13%
NFLX220930P002600002022-09-29 2:27PM EDT260.0023.0019.8020.70+8.20+55.41%32150104.30%
NFLX220930P002625002022-09-29 12:22PM EDT262.5022.0522.2023.45+4.50+25.64%97775.00%
NFLX220930P002650002022-09-28 3:57PM EDT265.0022.0024.7525.85+2.30+11.68%302771.09%
NFLX220930P002675002022-09-28 12:11PM EDT267.5027.0526.2531.000.00-98154.98%
NFLX220930P002700002022-09-29 1:20PM EDT270.0030.8529.0033.50+6.65+27.48%43170.41%
NFLX220930P002725002022-09-29 1:48PM EDT272.5034.0531.0036.85+4.72+16.09%14187.89%
NFLX220930P002750002022-09-26 10:09AM EDT275.0043.9034.0537.750.00-150170.31%
NFLX220930P002775002022-09-23 2:45PM EDT277.5053.6536.8040.600.00-20195.80%
NFLX220930P002800002022-09-29 3:15PM EDT280.0041.7538.6043.95-15.75-27.39%71208.59%
NFLX220930P002825002022-09-29 2:51PM EDT282.5045.9041.1546.65-11.10-19.47%110223.73%
NFLX220930P002850002022-09-22 3:36PM EDT285.0046.7544.1048.050.00-20214.75%
NFLX220930P002875002022-09-20 11:38AM EDT287.5042.6046.9050.700.00--0235.94%
NFLX220930P002900002022-09-21 10:37AM EDT290.0048.6549.3052.950.00-30234.18%
NFLX220930P002925002022-09-21 3:10PM EDT292.5049.6051.9055.750.00--0253.91%
NFLX220930P002950002022-09-20 1:01PM EDT295.0046.0054.4558.000.00-10256.25%
NFLX220930P002975002022-09-21 2:44PM EDT297.5051.2056.9060.850.00--0272.85%
NFLX220930P003000002022-09-21 12:45PM EDT300.0056.6559.2563.400.00-10277.93%
NFLX220930P003025002022-09-22 2:15PM EDT302.5065.7561.6065.850.00--0279.49%
NFLX220930P003050002022-09-27 12:02PM EDT305.0081.2064.1568.050.00-40278.71%
NFLX220930P003100002022-09-19 1:37PM EDT310.0072.4069.3073.250.00-10305.08%
NFLX220930P003150002022-09-28 1:12PM EDT315.0074.1573.6578.400.00-10301.56%
NFLX220930P003200002022-09-22 2:15PM EDT320.0083.2579.2083.300.00--0331.93%
NFLX220930P003300002022-09-19 12:27PM EDT330.0093.6589.0592.800.00-20332.52%
NFLX220930P003400002022-09-20 9:49AM EDT340.0093.9598.90102.950.00-20357.03%
NFLX220930P003500002022-09-15 10:48AM EDT350.00116.30109.05113.050.00--0392.58%
NFLX220930P003600002022-09-29 3:43PM EDT360.00121.25119.80122.25-14.01-10.36%70413.09%
NFLX220930P003700002022-09-22 1:54PM EDT370.00131.95129.15133.150.00-10447.07%
NFLX220930P003800002022-09-29 3:50PM EDT380.00139.60139.55140.80+4.30+3.18%481430.66%
NFLX220930P003900002022-09-29 3:15PM EDT390.00151.60149.80150.80+4.95+3.38%440293.75%
NFLX220930P004000002022-09-29 3:23PM EDT400.00161.60159.80160.80+4.70+3.00%603306.25%