Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.90-0.99 (-0.27%)
At close: 04:00PM EST
365.90 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210C001600002023-02-01 9:30AM EST160.00193.90204.05208.450.00-220284.38%
NFLX230210C001800002023-01-30 10:27AM EST180.00175.41185.25187.150.00-17241.99%
NFLX230210C001900002023-01-24 12:43PM EST190.00173.30175.15177.400.00-11080231.84%
NFLX230210C001950002023-01-24 1:57PM EST195.00170.03170.20172.500.00-13567229.30%
NFLX230210C002000002023-01-26 2:06PM EST200.00166.38165.15167.600.00-5267222.66%
NFLX230210C002050002023-01-30 11:27AM EST205.00151.98160.45162.400.00-1847217.68%
NFLX230210C002100002023-02-01 3:54PM EST210.00153.05155.10157.250.00-6023191.21%
NFLX230210C002150002023-02-02 11:12AM EST215.00151.65150.25152.500.00-248198.63%
NFLX230210C002200002023-02-03 11:06AM EST220.00155.20145.50147.10+9.20+6.30%113213186.13%
NFLX230210C002250002023-02-03 11:22AM EST225.00151.87140.30142.25+15.01+10.97%4343177.15%
NFLX230210C002300002023-02-03 1:48PM EST230.00139.10135.40137.20+5.33+3.98%7674171.58%
NFLX230210C002350002023-01-26 2:11PM EST235.00132.35130.45132.450.00-443172.75%
NFLX230210C002400002023-01-26 2:31PM EST240.00125.84125.50127.300.00-512162.99%
NFLX230210C002450002023-01-20 9:31AM EST245.0090.75119.95122.900.00-13157.23%
NFLX230210C002500002023-02-01 3:08PM EST250.00111.55114.65117.15-1.30-1.15%24050.00%
NFLX230210C002600002023-02-03 10:19AM EST260.00107.35104.55107.35+15.50+16.88%110100.78%
NFLX230210C002650002023-02-03 10:20AM EST265.00102.36100.25102.25+4.04+4.11%331122.07%
NFLX230210C002700002023-02-03 3:05PM EST270.0098.0095.0097.55+11.14+12.83%4357117.09%
NFLX230210C002750002023-01-25 9:43AM EST275.0087.9889.7092.700.00-914107.23%
NFLX230210C002800002023-02-03 3:11PM EST280.0087.9585.4587.85+10.95+14.22%123118.12%
NFLX230210C002850002023-02-01 10:38AM EST285.0073.6680.4082.300.00-126101.86%
NFLX230210C002900002023-02-02 2:03PM EST290.0075.9075.3077.700.00-611100.73%
NFLX230210C002950002023-02-02 9:41AM EST295.0067.8570.0572.500.00-11787.01%
NFLX230210C003000002023-02-03 3:51PM EST300.0066.0065.6066.50+2.02+3.16%83170.61%
NFLX230210C003050002023-02-03 12:38PM EST305.0070.4660.5563.50+23.60+50.36%27293.51%
NFLX230210C003100002023-02-03 2:10PM EST310.0059.1055.7056.70+4.10+7.45%1915667.14%
NFLX230210C003125002023-02-01 2:17PM EST312.5046.1153.3054.700.00-2573.00%
NFLX230210C003150002023-02-03 3:02PM EST315.0052.6950.9051.95+4.74+9.89%187768.16%
NFLX230210C003175002023-02-03 10:59AM EST317.5054.2548.1049.40+17.65+48.22%11760.45%
NFLX230210C003200002023-02-03 12:06PM EST320.0056.9645.6047.10+14.86+35.30%1717860.40%
NFLX230210C003225002023-02-03 2:26PM EST322.5046.5543.2544.35+7.40+18.90%43256.25%
NFLX230210C003250002023-02-03 3:58PM EST325.0041.4740.8541.95+4.05+10.82%1814955.76%
NFLX230210C003275002023-02-03 3:18PM EST327.5041.1738.2539.45+2.31+5.94%71951.71%
NFLX230210C003300002023-02-03 1:51PM EST330.0039.6536.1037.25+4.57+13.03%718054.93%
NFLX230210C003325002023-02-03 12:06PM EST332.5045.0533.1534.80+11.60+34.68%63860.33%
NFLX230210C003350002023-02-03 3:49PM EST335.0031.4531.5032.20+0.20+0.64%4618451.17%
NFLX230210C003375002023-02-03 3:59PM EST337.5029.5929.1029.85+2.61+9.67%456053.88%
NFLX230210C003400002023-02-03 1:41PM EST340.0030.5026.9027.50+6.88+29.13%2828451.90%
NFLX230210C003425002023-02-03 3:40PM EST342.5025.2824.6025.20+0.55+2.22%3820950.17%
NFLX230210C003450002023-02-03 3:43PM EST345.0022.7522.3023.00+1.95+9.38%4711649.02%
NFLX230210C003475002023-02-03 3:13PM EST347.5022.2720.2520.75+3.97+21.69%3015147.11%
NFLX230210C003500002023-02-03 3:56PM EST350.0018.6018.1018.65+2.80+17.72%8575245.98%
NFLX230210C003525002023-02-03 3:41PM EST352.5016.0016.1516.60-0.95-5.60%12612544.75%
NFLX230210C003550002023-02-03 3:55PM EST355.0014.7314.1514.65+0.90+6.51%22348343.69%
NFLX230210C003575002023-02-03 3:56PM EST357.5012.8212.3013.00+0.38+3.05%13833243.88%
NFLX230210C003600002023-02-03 3:59PM EST360.0011.0010.9011.25-0.98-8.18%67377142.85%
NFLX230210C003625002023-02-03 3:59PM EST362.509.599.309.60-0.91-8.67%82255241.78%
NFLX230210C003650002023-02-03 3:59PM EST365.008.107.908.20-1.30-13.83%1,65484141.42%
NFLX230210C003675002023-02-03 3:59PM EST367.506.806.706.95-0.94-12.14%1,04267141.19%
NFLX230210C003700002023-02-03 3:59PM EST370.005.735.655.85-1.07-15.74%3,66992941.07%
NFLX230210C003725002023-02-03 3:59PM EST372.504.754.704.90-0.95-16.67%1,88341541.08%
NFLX230210C003750002023-02-03 3:59PM EST375.004.003.904.10-0.80-16.67%8,24694841.28%
NFLX230210C003800002023-02-03 3:59PM EST380.002.752.712.81-0.75-21.43%6,9841,01541.68%
NFLX230210C003850002023-02-03 3:59PM EST385.001.931.841.95-0.46-19.25%4,6821,03242.66%
NFLX230210C003900002023-02-03 3:59PM EST390.001.321.271.36-0.31-19.02%6,32288943.85%
NFLX230210C003950002023-02-03 3:59PM EST395.000.910.890.92-0.21-18.75%2,56758444.70%
NFLX230210C004000002023-02-03 3:59PM EST400.000.640.630.64-0.16-20.00%15,9862,48445.92%
NFLX230210C004050002023-02-03 3:57PM EST405.000.450.420.45-0.11-19.64%1,76280947.22%
NFLX230210C004100002023-02-03 3:59PM EST410.000.300.310.32-0.09-23.08%2,06424748.54%
NFLX230210C004150002023-02-03 3:56PM EST415.000.210.190.22-0.05-19.23%1,35731249.51%
NFLX230210C004200002023-02-03 3:56PM EST420.000.140.140.16-0.07-33.33%3,67742750.49%
NFLX230210C004250002023-02-03 3:59PM EST425.000.100.090.11-0.02-16.67%54921551.17%
NFLX230210C004300002023-02-03 3:57PM EST430.000.080.050.11-0.01-11.11%64131153.13%
NFLX230210C004350002023-02-03 3:56PM EST435.000.050.030.05-0.01-16.67%3738551.95%
NFLX230210C004400002023-02-03 3:57PM EST440.000.030.000.050.00-91721852.34%
NFLX230210C004500002023-02-03 3:58PM EST450.000.030.010.080.00-98427661.72%
NFLX230210C004600002023-02-03 3:38PM EST460.000.020.010.050.00-32740864.84%
NFLX230210C004700002023-02-03 3:06PM EST470.000.020.000.080.00-13038472.27%
NFLX230210C004800002023-02-03 12:06PM EST480.000.040.000.24+0.03+300.00%3015487.50%
NFLX230210C004900002023-02-03 11:49AM EST490.000.020.000.07+0.01+100.00%1127481.64%
NFLX230210C005000002023-02-03 11:49AM EST500.000.010.000.100.00-28018589.84%
NFLX230210C005100002023-02-03 10:28AM EST510.000.010.000.120.00-101096.48%
NFLX230210C005200002023-02-03 11:08AM EST520.000.010.000.14-0.01-50.00%129103.13%
NFLX230210C005300002023-01-19 3:48PM EST530.000.030.000.030.00--593.75%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210P001000002023-01-19 3:47PM EST100.000.020.000.060.00--3335.94%
NFLX230210P001200002023-01-20 9:50AM EST120.000.010.000.070.00-1013293.75%
NFLX230210P001300002023-01-19 3:58PM EST130.000.040.000.220.00--2306.25%
NFLX230210P001400002023-01-19 1:44PM EST140.000.040.000.380.00--1303.13%
NFLX230210P001500002023-01-19 3:16PM EST150.000.060.000.070.00-21263237.50%
NFLX230210P001600002023-01-23 3:23PM EST160.000.010.000.050.00-2021,566214.84%
NFLX230210P001700002023-01-23 3:23PM EST170.000.010.000.070.00-4982206.25%
NFLX230210P001800002023-01-26 1:57PM EST180.000.010.000.060.00-146394189.06%
NFLX230210P001900002023-01-19 3:43PM EST190.000.300.000.180.00-1338195.31%
NFLX230210P001950002023-01-20 3:51PM EST195.000.020.000.080.00-7158173.44%
NFLX230210P002000002023-02-03 12:04PM EST200.000.020.000.03+0.01+100.00%25187153.13%
NFLX230210P002050002023-01-31 1:13PM EST205.000.010.000.060.00-50104156.25%
NFLX230210P002100002023-02-03 12:57PM EST210.000.010.000.070.00-63259152.34%
NFLX230210P002150002023-02-02 2:17PM EST215.000.010.000.060.00-8396143.75%
NFLX230210P002200002023-01-27 10:01AM EST220.000.010.000.050.00-48705135.94%
NFLX230210P002250002023-01-27 11:36AM EST225.000.010.000.070.00-1158134.38%
NFLX230210P002300002023-01-31 12:18PM EST230.000.010.000.070.00-3199128.91%
NFLX230210P002350002023-01-31 12:19PM EST235.000.010.000.070.00-21253123.44%
NFLX230210P002400002023-02-03 3:59PM EST240.000.010.000.020.00-43293106.25%
NFLX230210P002450002023-02-03 1:02PM EST245.000.010.000.020.00-3239100.00%
NFLX230210P002500002023-02-03 1:02PM EST250.000.020.000.02+0.01+100.00%1055495.31%
NFLX230210P002550002023-02-03 11:51AM EST255.000.030.000.02+0.02+200.00%1518290.63%
NFLX230210P002600002023-02-03 3:48PM EST260.000.010.000.020.00-5132285.94%
NFLX230210P002650002023-02-02 12:42PM EST265.000.010.000.020.00-35482.81%
NFLX230210P002700002023-02-03 12:04PM EST270.000.030.000.02+0.02+200.00%18220178.13%
NFLX230210P002750002023-02-03 2:59PM EST275.000.020.010.03+0.01+100.00%1535178.13%
NFLX230210P002800002023-02-03 3:56PM EST280.000.020.010.03-0.01-33.33%1011,03473.44%
NFLX230210P002850002023-02-03 3:58PM EST285.000.030.010.040.00-41475770.31%
NFLX230210P002900002023-02-03 3:37PM EST290.000.040.020.04+0.01+33.33%42834467.19%
NFLX230210P002950002023-02-03 3:59PM EST295.000.070.030.07+0.01+16.67%27033666.21%
NFLX230210P003000002023-02-03 3:59PM EST300.000.060.050.12-0.01-14.29%64581065.63%
NFLX230210P003050002023-02-03 3:58PM EST305.000.080.080.10-0.01-11.11%38174661.13%
NFLX230210P003075002023-02-03 3:40PM EST307.500.100.030.11-0.01-9.09%15313156.84%
NFLX230210P003100002023-02-03 3:59PM EST310.000.110.090.16-0.01-8.33%84163658.79%
NFLX230210P003125002023-02-03 3:54PM EST312.500.110.110.17-0.04-26.67%26411057.23%
NFLX230210P003150002023-02-03 3:53PM EST315.000.120.130.15-0.09-42.86%2,11846954.69%
NFLX230210P003175002023-02-03 2:50PM EST317.500.160.150.22-0.04-20.00%9112554.44%
NFLX230210P003200002023-02-03 3:58PM EST320.000.190.180.24-0.05-20.83%54246952.93%
NFLX230210P003225002023-02-03 3:55PM EST322.500.200.210.28-0.13-39.39%13626051.56%
NFLX230210P003250002023-02-03 3:59PM EST325.000.270.250.29-0.07-20.59%77256750.34%
NFLX230210P003275002023-02-03 3:56PM EST327.500.290.310.38-0.16-35.56%47910850.05%
NFLX230210P003300002023-02-03 3:59PM EST330.000.410.380.47-0.07-14.58%1,16590749.27%
NFLX230210P003325002023-02-03 3:59PM EST332.500.480.460.50-0.11-18.64%18033646.97%
NFLX230210P003350002023-02-03 3:59PM EST335.000.590.540.60-0.14-19.18%2,49156645.83%
NFLX230210P003375002023-02-03 3:59PM EST337.500.750.670.75-0.22-22.68%44236645.12%
NFLX230210P003400002023-02-03 3:58PM EST340.000.890.880.92-0.23-20.54%3,12887444.21%
NFLX230210P003425002023-02-03 3:59PM EST342.501.121.041.13-0.22-16.42%2,64035143.36%
NFLX230210P003450002023-02-03 3:59PM EST345.001.361.301.45-0.24-15.00%1,40339443.15%
NFLX230210P003475002023-02-03 3:59PM EST347.501.681.611.73-0.50-22.94%60819741.99%
NFLX230210P003500002023-02-03 3:59PM EST350.002.042.012.15-0.36-15.00%8,47779541.49%
NFLX230210P003525002023-02-03 3:59PM EST352.502.542.502.60-0.71-21.85%3,77236740.63%
NFLX230210P003550002023-02-03 3:59PM EST355.003.113.053.30-0.52-14.33%1,71572840.85%
NFLX230210P003575002023-02-03 3:59PM EST357.503.803.754.05-0.51-11.83%98334640.63%
NFLX230210P003600002023-02-03 3:59PM EST360.004.654.604.85-0.64-12.10%2,49192040.03%
NFLX230210P003625002023-02-03 3:59PM EST362.505.615.555.80-0.63-10.10%1,64545239.60%
NFLX230210P003650002023-02-03 3:59PM EST365.006.756.656.80-0.60-8.16%2,73856138.75%
NFLX230210P003675002023-02-03 3:59PM EST367.508.007.908.20-0.70-8.05%1,09210539.31%
NFLX230210P003700002023-02-03 3:59PM EST370.009.429.259.60-0.73-7.19%2,80119339.16%
NFLX230210P003725002023-02-03 3:58PM EST372.5010.9810.9011.15-3.82-25.81%1,6119639.11%
NFLX230210P003750002023-02-03 3:47PM EST375.0012.9012.6513.05-1.35-9.47%1,4419940.41%
NFLX230210P003800002023-02-03 3:53PM EST380.0016.1016.2517.00-4.60-22.22%28619342.29%
NFLX230210P003850002023-02-03 3:59PM EST385.0020.5520.2520.80-0.45-2.14%507940.63%
NFLX230210P003900002023-02-03 3:55PM EST390.0025.0024.7025.25-0.50-1.96%583641.72%
NFLX230210P003950002023-02-03 1:41PM EST395.0027.1529.0530.30-4.35-13.81%63948.02%
NFLX230210P004000002023-02-03 1:52PM EST400.0031.0033.8534.65-5.25-14.48%637144.43%
NFLX230210P004050002023-02-03 2:07PM EST405.0036.1038.7540.15-11.25-23.76%3456.93%
NFLX230210P004100002023-02-03 12:17PM EST410.0035.0043.3045.35-15.50-30.69%7064.67%
NFLX230210P004150002023-02-03 11:43AM EST415.0039.2848.6049.60-11.17-22.14%2057.18%
NFLX230210P004200002023-01-13 12:18PM EST420.0089.9553.2554.800.00-18065.67%
NFLX230210P004250002023-02-03 11:07AM EST425.0047.5058.0060.20-14.65-23.57%6077.05%
NFLX230210P004300002023-01-20 10:01AM EST430.0089.4063.2065.200.00-2054.69%
NFLX230210P004400002023-01-19 3:36PM EST440.00120.0872.9575.500.00--063.09%
NFLX230210P004500002023-01-24 12:30PM EST450.0087.8082.8585.300.00--0100.56%
NFLX230210P004600002023-01-27 11:12AM EST460.0097.9092.7595.350.00-10109.62%
NFLX230210P004800002023-01-23 11:31AM EST480.00122.40113.00114.900.00-10115.19%
NFLX230210P004900002023-01-11 12:05PM EST490.00167.28123.15125.100.00--079.30%
NFLX230210P005000002023-01-17 11:49AM EST500.00175.13133.00134.900.00--0128.91%