Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.85+9.14 (+5.03%)
At close: 04:00PM EDT
191.84 +0.99 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220701C001000002022-06-21 9:32AM EDT100.0077.3789.7091.900.00-2166280.18%
NFLX220701C001100002022-05-25 11:51AM EDT110.0074.7777.8578.900.00--30.00%
NFLX220701C001150002022-06-13 3:41PM EDT115.0055.2674.8077.200.00--28164.06%
NFLX220701C001200002022-06-13 2:53PM EDT120.0051.2569.8072.200.00-7239151.56%
NFLX220701C001250002022-06-01 11:27AM EDT125.0069.9364.8067.000.00-1212121.48%
NFLX220701C001300002022-06-13 2:52PM EDT130.0042.1959.8061.950.00-534185103.13%
NFLX220701C001350002022-06-15 2:23PM EDT135.0045.0954.8056.900.00-110550.00%
NFLX220701C001400002022-06-21 11:44AM EDT140.0032.3049.7051.750.00-166146.14%
NFLX220701C001450002022-06-17 3:50PM EDT145.0031.0544.8047.200.00-11895.31%
NFLX220701C001500002022-06-24 10:23AM EDT150.0040.7339.9541.75+12.58+44.69%5105119.34%
NFLX220701C001550002022-06-23 1:38PM EDT155.0024.0535.2536.550.00-105064.06%
NFLX220701C001575002022-06-22 12:02PM EDT157.5022.0032.9034.100.00-92369.92%
NFLX220701C001600002022-06-23 2:32PM EDT160.0020.3530.3531.650.00-54265.04%
NFLX220701C001625002022-06-24 2:59PM EDT162.5028.2527.9529.25+11.59+69.57%45365.82%
NFLX220701C001650002022-06-24 3:56PM EDT165.0025.7025.9526.75+7.50+41.21%796269.92%
NFLX220701C001675002022-06-24 1:27PM EDT167.5023.1223.5524.35+6.72+40.98%446666.99%
NFLX220701C001700002022-06-24 3:36PM EDT170.0020.5021.3022.05+6.32+44.57%5219766.46%
NFLX220701C001725002022-06-24 3:19PM EDT172.5018.6819.0019.70+7.84+72.32%1912163.67%
NFLX220701C001750002022-06-24 3:52PM EDT175.0016.3816.8017.50+5.83+55.26%10328862.28%
NFLX220701C001775002022-06-24 3:50PM EDT177.5014.1514.7015.35+5.35+60.80%11025160.89%
NFLX220701C001800002022-06-24 3:59PM EDT180.0012.9512.7513.15+5.55+75.00%51077258.96%
NFLX220701C001825002022-06-24 3:57PM EDT182.5010.7310.8511.25+4.68+77.36%29322957.89%
NFLX220701C001850002022-06-24 3:57PM EDT185.009.159.159.50+4.25+86.73%2,00860157.30%
NFLX220701C001875002022-06-24 3:59PM EDT187.507.657.557.85+3.78+97.67%54124556.21%
NFLX220701C001900002022-06-24 3:59PM EDT190.006.226.106.45+3.17+103.93%2,74895355.52%
NFLX220701C001925002022-06-24 3:59PM EDT192.505.004.855.20+2.65+112.77%1,57648954.91%
NFLX220701C001950002022-06-24 3:59PM EDT195.003.953.904.05+2.15+119.44%2,5551,26654.58%
NFLX220701C001975002022-06-24 3:59PM EDT197.503.022.973.15+1.60+112.68%1,00929453.96%
NFLX220701C002000002022-06-24 3:59PM EDT200.002.352.282.43+1.34+132.67%5,1072,62453.93%
NFLX220701C002025002022-06-24 3:59PM EDT202.501.761.731.87+0.94+114.63%3,0842,87054.13%
NFLX220701C002050002022-06-24 3:59PM EDT205.001.321.291.40+0.71+116.39%2,31399454.10%
NFLX220701C002075002022-06-24 3:59PM EDT207.501.030.961.08+0.55+114.58%52249554.61%
NFLX220701C002100002022-06-24 3:59PM EDT210.000.750.720.80+0.37+97.37%2,03863854.96%
NFLX220701C002150002022-06-24 3:59PM EDT215.000.430.410.46+0.20+86.96%45525556.35%
NFLX220701C002200002022-06-24 3:59PM EDT220.000.240.240.30+0.08+50.00%42588758.69%
NFLX220701C002250002022-06-24 3:58PM EDT225.000.150.120.20+0.07+87.50%21649960.35%
NFLX220701C002300002022-06-24 3:59PM EDT230.000.090.080.09+0.03+50.00%19387361.13%
NFLX220701C002350002022-06-24 3:59PM EDT235.000.070.040.15+0.01+16.67%7539167.97%
NFLX220701C002400002022-06-24 3:31PM EDT240.000.050.030.12-0.01-16.67%45635171.48%
NFLX220701C002450002022-06-24 3:50PM EDT245.000.030.020.070.00-4931472.66%
NFLX220701C002500002022-06-24 3:40PM EDT250.000.020.010.040.00-2421772.66%
NFLX220701C002550002022-06-24 3:55PM EDT255.000.020.010.02-0.01-33.33%6205273.44%
NFLX220701C002600002022-06-24 3:55PM EDT260.000.020.010.050.00-1683783.59%
NFLX220701C002650002022-06-24 12:50PM EDT265.000.010.000.020.00-613879.69%
NFLX220701C002700002022-06-24 9:56AM EDT270.000.030.000.09+0.02+200.00%134896.48%
NFLX220701C002750002022-06-17 12:20PM EDT275.000.010.000.090.00-30292100.78%
NFLX220701C002800002022-06-22 9:30AM EDT280.000.080.000.020.00-16290.63%
NFLX220701C002900002022-06-24 1:24PM EDT290.000.010.000.01-0.01-50.00%2012693.75%
NFLX220701C003000002022-06-23 1:34PM EDT300.000.010.000.090.00-355121.88%
NFLX220701C003100002022-06-16 10:37AM EDT310.000.010.000.090.00-127129.30%
NFLX220701C003200002022-06-06 10:57AM EDT320.000.060.000.090.00-125136.72%
NFLX220701C003300002022-06-13 10:27AM EDT330.000.030.000.090.00-154143.75%
NFLX220701C003400002022-06-24 2:13PM EDT340.000.030.000.03-0.06-66.67%93135.94%
NFLX220701C003600002022-06-14 12:13PM EDT360.000.010.000.010.00-14148137.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220701P000950002022-06-23 11:47AM EDT95.000.010.000.090.00-20844190.63%
NFLX220701P001000002022-06-21 12:03PM EDT100.000.020.000.090.00-1,2021,278177.34%
NFLX220701P001050002022-06-21 1:05PM EDT105.000.020.000.120.00-1027170.31%
NFLX220701P001100002022-06-24 10:57AM EDT110.000.010.000.09-0.02-66.67%1113153.13%
NFLX220701P001150002022-06-24 12:09PM EDT115.000.010.000.05-0.01-50.00%30232132.81%
NFLX220701P001200002022-06-24 1:59PM EDT120.000.010.010.05-0.02-66.67%19147125.00%
NFLX220701P001250002022-06-24 1:25PM EDT125.000.020.010.10-0.03-60.00%6225123.05%
NFLX220701P001300002022-06-24 2:52PM EDT130.000.030.010.07-0.03-50.00%47254108.59%
NFLX220701P001350002022-06-24 3:26PM EDT135.000.030.020.03-0.04-57.14%6519493.75%
NFLX220701P001400002022-06-24 2:08PM EDT140.000.050.030.12-0.07-58.33%14046896.48%
NFLX220701P001450002022-06-24 3:52PM EDT145.000.060.050.15-0.12-66.67%26258190.04%
NFLX220701P001500002022-06-24 3:52PM EDT150.000.100.090.13-0.20-66.67%3491,52481.25%
NFLX220701P001550002022-06-24 3:58PM EDT155.000.150.150.19-0.38-71.70%3881,30676.56%
NFLX220701P001575002022-06-24 3:53PM EDT157.500.200.140.24-0.48-70.59%13125372.75%
NFLX220701P001600002022-06-24 3:57PM EDT160.000.240.210.26-0.65-73.03%1,0272,12370.22%
NFLX220701P001625002022-06-24 3:59PM EDT162.500.310.280.40-0.82-72.57%44763869.82%
NFLX220701P001650002022-06-24 3:59PM EDT165.000.420.370.42-1.05-71.43%6681,70466.41%
NFLX220701P001675002022-06-24 3:59PM EDT167.500.530.490.55-1.32-71.35%64974064.75%
NFLX220701P001700002022-06-24 3:59PM EDT170.000.700.650.72-1.64-70.09%1,8751,08763.23%
NFLX220701P001725002022-06-24 3:59PM EDT172.500.910.850.92-2.00-68.73%59832561.40%
NFLX220701P001750002022-06-24 3:58PM EDT175.001.211.141.26-2.44-66.85%7561,06560.62%
NFLX220701P001775002022-06-24 3:59PM EDT177.501.571.501.61-2.88-64.72%55634159.16%
NFLX220701P001800002022-06-24 3:59PM EDT180.002.052.002.08-3.40-62.39%2,02478158.20%
NFLX220701P001825002022-06-24 3:59PM EDT182.502.642.542.69-4.03-60.42%6346256.93%
NFLX220701P001850002022-06-24 3:58PM EDT185.003.503.253.45-4.54-56.47%1,11031856.01%
NFLX220701P001875002022-06-24 3:59PM EDT187.504.304.154.40-4.81-52.80%1,2105755.47%
NFLX220701P001900002022-06-24 3:59PM EDT190.005.405.205.40-5.90-52.21%1,42925854.33%
NFLX220701P001925002022-06-24 3:58PM EDT192.506.796.406.75-6.11-47.36%1773053.96%
NFLX220701P001950002022-06-24 3:59PM EDT195.008.157.858.15-6.41-44.02%18031253.36%
NFLX220701P001975002022-06-24 3:53PM EDT197.5010.159.459.80-10.98-51.96%691253.08%
NFLX220701P002000002022-06-24 3:59PM EDT200.0011.4811.2511.60-11.17-49.32%28630553.04%
NFLX220701P002025002022-06-24 3:59PM EDT202.5013.6013.1513.70-10.55-43.69%692553.81%
NFLX220701P002050002022-06-24 1:16PM EDT205.0016.4515.1515.80-10.13-38.11%1619853.81%
NFLX220701P002075002022-06-24 1:37PM EDT207.5018.1217.3018.00-8.61-32.21%2354.27%
NFLX220701P002100002022-06-24 3:40PM EDT210.0020.6519.5520.25-8.35-28.79%458954.76%
NFLX220701P002150002022-06-24 12:33PM EDT215.0026.0724.1525.25-8.83-25.30%22659.47%
NFLX220701P002200002022-06-24 12:42PM EDT220.0030.5828.9030.15-10.62-25.78%53662.60%
NFLX220701P002250002022-06-24 2:12PM EDT225.0035.0033.7535.25-10.98-23.88%11869.34%
NFLX220701P002300002022-06-24 12:38PM EDT230.0040.5038.5540.15-10.47-20.54%81269.43%
NFLX220701P002350002022-06-23 9:36AM EDT235.0058.0043.0545.300.00-1557.81%
NFLX220701P002400002022-06-23 9:37AM EDT240.0063.0048.3550.300.00-1680.57%
NFLX220701P002450002022-06-22 9:51AM EDT245.0070.9153.2555.400.00-1086.52%
NFLX220701P002500002022-06-22 12:55PM EDT250.0071.0058.3560.250.00-15590.43%
NFLX220701P002550002022-06-16 9:31AM EDT255.0081.4763.0065.300.00-10050.00%
NFLX220701P002600002022-06-21 3:34PM EDT260.0088.4168.3070.400.00-10105.47%
NFLX220701P002650002022-06-14 3:02PM EDT265.0099.7572.9575.300.00-50150.49%
NFLX220701P002700002022-05-27 12:11PM EDT270.0076.0677.9580.250.00-100155.47%
NFLX220701P002750002022-05-27 11:46AM EDT275.0081.4082.9585.300.00-70163.13%
NFLX220701P002800002022-06-07 11:09AM EDT280.0082.9388.1590.200.00-2099.22%
NFLX220701P002900002022-05-25 2:21PM EDT290.00103.7898.25100.300.00--0127.73%
NFLX220701P003000002022-05-24 12:25PM EDT300.00118.88117.00119.850.00-70331.74%
NFLX220701P003100002022-05-24 12:25PM EDT310.00128.89127.00129.850.00-70345.53%
NFLX220701P003200002022-05-17 1:55PM EDT320.00130.39146.00147.300.00--0454.61%
NFLX220701P003400002022-06-07 1:30PM EDT340.00143.05148.20150.450.00--0175.00%