Australia markets open in 1 hour 55 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
496.08-7.10 (-1.41%)
At close: 4:00PM EDT

495.50 -0.58 (-0.12%)
After hours: 6:04PM EDT

In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C003000002021-04-21 2:23PM EDT300.00210.85194.55197.950.00-40224.22%
NFLX210507C003350002021-04-21 9:50AM EDT335.00172.20159.55162.950.00--3179.10%
NFLX210507C003400002021-04-21 9:50AM EDT340.00168.29154.55157.950.00--6173.05%
NFLX210507C003450002021-04-21 9:50AM EDT345.00165.25149.55152.950.00--3166.80%
NFLX210507C003550002021-04-21 3:27PM EDT355.00153.30139.55142.950.00--0155.08%
NFLX210507C003600002021-04-21 3:27PM EDT360.00148.30134.55137.950.00--0149.22%
NFLX210507C003700002021-04-30 1:59PM EDT370.00143.00124.55127.950.00-11137.70%
NFLX210507C003800002021-04-19 12:00AM EDT380.00163.75114.55117.950.00--2126.56%
NFLX210507C004000002021-04-29 11:32AM EDT400.00101.5594.5597.000.00-221136.67%
NFLX210507C004200002021-04-30 11:34AM EDT420.0092.4974.6077.950.00-13785.16%
NFLX210507C004300002021-04-26 3:56PM EDT430.0079.7064.6067.950.00-11474.61%
NFLX210507C004450002021-04-22 10:29AM EDT445.0072.8049.6553.000.00-4461.13%
NFLX210507C004500002021-05-05 3:31PM EDT450.0046.9044.7048.05-10.50-18.29%11757.52%
NFLX210507C004550002021-04-20 1:32PM EDT455.0095.9839.7043.050.00-1152.05%
NFLX210507C004600002021-05-05 3:51PM EDT460.0037.0034.8038.15-3.14-7.82%113473.78%
NFLX210507C004650002021-04-29 2:31PM EDT465.0041.4529.9033.200.00-21366.76%
NFLX210507C004700002021-05-05 3:31PM EDT470.0026.4125.0028.30-6.59-19.97%25660.01%
NFLX210507C004750002021-05-04 12:37PM EDT475.0025.8520.2523.450.00-2553.37%
NFLX210507C004800002021-05-05 1:56PM EDT480.0021.0015.7018.20-3.20-13.22%106943.08%
NFLX210507C004825002021-05-04 3:27PM EDT482.5019.6514.0016.00+0.10+0.51%1841.16%
NFLX210507C004850002021-05-05 3:59PM EDT485.0012.7012.1513.25-9.80-43.56%519134.94%
NFLX210507C004875002021-05-05 3:25PM EDT487.5010.4510.2511.65-4.29-29.10%264236.41%
NFLX210507C004900002021-05-05 3:58PM EDT490.008.628.609.80-5.64-39.55%7225635.33%
NFLX210507C004925002021-05-05 3:59PM EDT492.506.786.458.20-4.90-41.95%2213834.95%
NFLX210507C004950002021-05-05 3:59PM EDT495.005.484.806.55-5.32-49.26%17318933.45%
NFLX210507C004975002021-05-05 3:58PM EDT497.504.154.005.10-3.80-47.80%39919832.18%
NFLX210507C005000002021-05-05 4:00PM EDT500.003.152.963.85-3.80-54.68%2,43867231.04%
NFLX210507C005025002021-05-05 3:59PM EDT502.502.151.892.97-3.65-62.93%1,36941131.04%
NFLX210507C005050002021-05-05 3:59PM EDT505.001.531.501.69-2.92-65.62%2,82677027.15%
NFLX210507C005075002021-05-05 3:59PM EDT507.501.100.631.73-2.30-67.65%1,03983431.49%
NFLX210507C005100002021-05-05 3:58PM EDT510.000.900.750.88-1.76-66.17%2,2792,03727.86%
NFLX210507C005125002021-05-05 3:56PM EDT512.500.580.550.60-1.45-71.43%59953427.95%
NFLX210507C005150002021-05-05 3:53PM EDT515.000.430.360.40-1.07-71.33%1,0422,00728.03%
NFLX210507C005175002021-05-05 3:54PM EDT517.500.320.200.60-0.85-72.65%83275233.86%
NFLX210507C005200002021-05-05 3:59PM EDT520.000.220.100.26-0.66-75.00%3,2663,17530.62%
NFLX210507C005225002021-05-05 3:53PM EDT522.500.210.160.21-0.48-69.57%27371031.84%
NFLX210507C005250002021-05-05 3:56PM EDT525.000.170.170.22-0.36-67.92%9942,63934.47%
NFLX210507C005275002021-05-05 3:56PM EDT527.500.160.000.19-0.25-60.98%22461835.89%
NFLX210507C005300002021-05-05 3:57PM EDT530.000.130.110.13-0.22-62.86%1,1531,82335.94%
NFLX210507C005325002021-05-05 3:57PM EDT532.500.120.060.14-0.15-55.56%3537238.48%
NFLX210507C005350002021-05-05 3:59PM EDT535.000.090.000.14-0.20-68.97%20889140.63%
NFLX210507C005375002021-05-05 3:25PM EDT537.500.090.000.11-0.15-62.50%3739241.21%
NFLX210507C005400002021-05-05 3:51PM EDT540.000.070.010.10-0.13-65.00%5301,39442.68%
NFLX210507C005425002021-05-05 1:54PM EDT542.500.100.000.10-0.05-33.33%1525544.63%
NFLX210507C005450002021-05-05 3:08PM EDT545.000.070.020.10-0.07-50.00%8243646.68%
NFLX210507C005475002021-05-05 10:29AM EDT547.500.080.000.10-0.03-27.27%523448.54%
NFLX210507C005500002021-05-05 3:58PM EDT550.000.050.030.06-0.07-58.33%2791,85447.27%
NFLX210507C005525002021-05-05 11:08AM EDT552.500.080.010.22-0.02-20.00%712953.32%
NFLX210507C005550002021-05-05 2:05PM EDT555.000.050.000.07-0.04-44.44%9053751.95%
NFLX210507C005575002021-05-05 2:53PM EDT557.500.050.010.09-0.02-28.57%25751.56%
NFLX210507C005600002021-05-05 1:33PM EDT560.000.050.020.06-0.02-28.57%2578351.95%
NFLX210507C005625002021-05-05 2:28PM EDT562.500.050.010.050.00-125951.95%
NFLX210507C005650002021-05-05 9:50AM EDT565.000.050.000.050.00-1431852.73%
NFLX210507C005675002021-05-04 10:05AM EDT567.500.040.030.050.00-214657.03%
NFLX210507C005700002021-05-05 11:11AM EDT570.000.020.010.04-0.01-33.33%3754455.86%
NFLX210507C005725002021-05-03 10:14AM EDT572.500.030.000.050.00-313157.42%
NFLX210507C005750002021-05-04 3:57PM EDT575.000.020.000.050.00-125858.98%
NFLX210507C005800002021-05-05 1:39PM EDT580.000.020.000.040.00-414260.94%
NFLX210507C005850002021-05-05 12:15PM EDT585.000.010.000.36-0.01-50.00%38581.64%
NFLX210507C005900002021-05-03 10:17AM EDT590.000.050.000.040.00-249066.80%
NFLX210507C005950002021-05-05 2:22PM EDT595.000.050.000.00+0.04+400.00%137750.00%
NFLX210507C006000002021-05-05 3:54PM EDT600.000.010.000.010.00-3743764.06%
NFLX210507C006050002021-04-30 3:27PM EDT605.000.010.000.110.00-116383.20%
NFLX210507C006100002021-05-03 1:47PM EDT610.000.010.000.010.00-3910468.75%
NFLX210507C006150002021-04-30 2:21PM EDT615.000.010.000.360.00-193102.44%
NFLX210507C006200002021-05-04 3:34PM EDT620.000.020.000.360.00-6238105.66%
NFLX210507C006300002021-04-29 3:35PM EDT630.000.020.000.200.00-1251104.69%
NFLX210507C006400002021-04-29 3:36PM EDT640.000.030.000.360.00-10102118.56%
NFLX210507C006500002021-04-29 12:08PM EDT650.000.020.000.030.00-540496.88%
NFLX210507C006600002021-04-29 11:19AM EDT660.000.010.000.050.00-4349107.03%
NFLX210507C006700002021-04-28 10:39AM EDT670.000.020.000.050.00-6196111.72%
NFLX210507C006800002021-04-29 3:39PM EDT680.000.010.000.010.00-1172103.13%
NFLX210507C006900002021-04-27 10:38AM EDT690.000.020.000.250.00-108164142.19%
NFLX210507C007000002021-04-26 1:53PM EDT700.000.020.000.010.00-1368112.50%
NFLX210507C007100002021-04-21 12:54PM EDT710.000.050.000.050.00-112100131.25%
NFLX210507C007200002021-04-23 11:23AM EDT720.000.010.000.310.00-3132161.72%
NFLX210507C007300002021-04-21 12:53PM EDT730.000.040.000.310.00-6864166.99%
NFLX210507C007400002021-04-27 10:42AM EDT740.000.010.000.320.00-156172.66%
NFLX210507C007600002021-04-22 10:40AM EDT760.000.010.000.310.00--8182.03%
NFLX210507C007700002021-04-21 9:42AM EDT770.000.040.000.360.00-1011189.84%
NFLX210507C007800002021-04-21 1:24PM EDT780.000.020.000.310.00-2737191.60%
NFLX210507C007900002021-04-21 9:49AM EDT790.000.030.000.310.00--10196.29%
NFLX210507C008000002021-04-21 9:49AM EDT800.000.030.000.210.00-10111192.97%
NFLX210507C008100002021-04-19 3:59PM EDT810.000.100.000.310.00--1205.47%
NFLX210507C008200002021-04-21 3:42PM EDT820.000.010.000.010.00-1193156.25%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P002850002021-04-21 11:26AM EDT285.000.040.000.360.00--2246.88%
NFLX210507P002900002021-04-12 12:14PM EDT290.000.090.000.360.00--1239.84%
NFLX210507P002950002021-04-21 11:01AM EDT295.000.020.000.360.00--20232.81%
NFLX210507P003000002021-04-22 11:18AM EDT300.000.030.000.080.00--21192.97%
NFLX210507P003050002021-04-21 3:57PM EDT305.000.040.000.360.00--90219.14%
NFLX210507P003100002021-05-04 12:04PM EDT310.000.010.000.080.00-414181.25%
NFLX210507P003200002021-04-22 10:40AM EDT320.000.050.000.360.00--2199.22%
NFLX210507P003250002021-04-22 10:59AM EDT325.000.080.000.360.00-23192.97%
NFLX210507P003300002021-04-21 3:42PM EDT330.000.100.000.080.00--11158.59%
NFLX210507P003400002021-04-26 2:15PM EDT340.000.010.000.360.00-11174.22%
NFLX210507P003450002021-04-28 2:58PM EDT345.000.010.000.090.00-57144.53%
NFLX210507P003500002021-05-05 1:22PM EDT350.000.010.000.01-0.03-75.00%1213115.63%
NFLX210507P003550002021-04-22 1:15PM EDT355.000.100.000.010.00--13112.50%
NFLX210507P003650002021-04-23 12:45PM EDT365.000.100.000.360.00-48144.53%
NFLX210507P003700002021-05-04 1:57PM EDT370.000.010.000.010.00-78496.88%
NFLX210507P003750002021-04-27 12:49PM EDT375.000.010.000.360.00-111133.01%
NFLX210507P003800002021-05-04 12:08PM EDT380.000.030.000.360.00-438127.54%
NFLX210507P003850002021-05-05 11:00AM EDT385.000.010.010.080.00-279103.91%
NFLX210507P003900002021-05-03 1:07PM EDT390.000.020.000.260.00-6140111.72%
NFLX210507P003950002021-05-04 1:28PM EDT395.000.020.000.050.00-63889.06%
NFLX210507P004000002021-05-05 3:24PM EDT400.000.010.000.26-0.02-66.67%6231101.17%
NFLX210507P004050002021-05-04 1:02PM EDT405.000.060.000.370.00-410100.49%
NFLX210507P004100002021-05-04 1:02PM EDT410.000.050.000.060.00-204576.95%
NFLX210507P004150002021-05-04 1:15PM EDT415.000.080.000.370.00-76689.84%
NFLX210507P004200002021-05-05 2:15PM EDT420.000.060.000.37-0.03-33.33%1116484.57%
NFLX210507P004250002021-05-05 3:40PM EDT425.000.050.000.06-0.01-16.67%811963.67%
NFLX210507P004300002021-05-05 3:57PM EDT430.000.080.000.20-0.01-11.11%1037368.16%
NFLX210507P004350002021-05-04 3:01PM EDT435.000.080.000.400.00-829869.63%
NFLX210507P004400002021-05-05 11:00AM EDT440.000.120.060.30-0.01-7.69%4032463.38%
NFLX210507P004450002021-05-05 3:54PM EDT445.000.180.050.20+0.05+38.46%5761755.27%
NFLX210507P004500002021-05-05 3:49PM EDT450.000.200.160.47+0.04+25.00%10491758.20%
NFLX210507P004550002021-05-05 12:15PM EDT455.000.240.030.42+0.06+33.33%960755.57%
NFLX210507P004600002021-05-05 3:59PM EDT460.000.320.000.58+0.11+52.38%6822,88053.17%
NFLX210507P004650002021-05-05 3:52PM EDT465.000.390.100.44+0.13+50.00%651,02644.39%
NFLX210507P004700002021-05-05 3:57PM EDT470.000.530.200.82+0.31+140.91%24881044.56%
NFLX210507P004750002021-05-05 3:59PM EDT475.000.430.440.90-0.08-15.69%6282,36338.89%
NFLX210507P004800002021-05-05 3:59PM EDT480.001.000.951.02+0.33+49.25%7711,45333.23%
NFLX210507P004825002021-05-05 3:59PM EDT482.501.371.011.35+0.44+47.31%22979432.59%
NFLX210507P004850002021-05-05 3:59PM EDT485.001.561.531.71+0.65+71.43%5751,36131.49%
NFLX210507P004875002021-05-05 3:59PM EDT487.502.061.212.20+0.84+68.85%3831,35330.64%
NFLX210507P004900002021-05-05 3:59PM EDT490.002.651.702.80+1.10+70.97%1,7171,48729.69%
NFLX210507P004925002021-05-05 3:58PM EDT492.503.302.644.20+1.47+80.33%8241,89332.53%
NFLX210507P004950002021-05-05 3:59PM EDT495.004.604.054.50+2.19+90.87%3,4152,52928.02%
NFLX210507P004975002021-05-05 3:59PM EDT497.505.504.605.65+2.45+80.33%1,1301,04727.31%
NFLX210507P005000002021-05-05 3:59PM EDT500.006.906.007.10+2.95+74.68%3,0063,01327.16%
NFLX210507P005025002021-05-05 3:59PM EDT502.508.508.209.85+3.70+77.08%63757633.84%
NFLX210507P005050002021-05-05 3:58PM EDT505.0010.599.0510.65+4.49+73.61%75691827.44%
NFLX210507P005075002021-05-05 3:52PM EDT507.5012.6611.9013.95+4.71+59.25%27856937.26%
NFLX210507P005100002021-05-05 3:52PM EDT510.0015.2713.2516.15+5.74+60.23%3791,22439.20%
NFLX210507P005125002021-05-05 3:55PM EDT512.5017.6016.4018.50+6.60+60.00%7025641.92%
NFLX210507P005150002021-05-05 3:59PM EDT515.0019.1017.6019.60+5.27+38.11%14736231.98%
NFLX210507P005175002021-05-05 12:40PM EDT517.5022.6219.9523.25+5.62+33.06%239147.05%
NFLX210507P005200002021-05-05 3:58PM EDT520.0024.3923.7025.70+6.02+32.77%5440450.00%
NFLX210507P005225002021-05-05 9:32AM EDT522.5015.1524.8028.05-9.35-38.16%310251.86%
NFLX210507P005250002021-05-05 2:11PM EDT525.0026.0028.4030.55+2.93+12.70%529655.07%
NFLX210507P005275002021-05-05 12:43PM EDT527.5025.7529.7033.05-1.45-5.33%14358.20%
NFLX210507P005300002021-05-05 12:00PM EDT530.0027.6932.1535.10-0.86-3.01%1412056.03%
NFLX210507P005325002021-05-04 9:35AM EDT532.5028.5034.6538.000.00-44963.75%
NFLX210507P005350002021-05-05 2:04PM EDT535.0035.6537.1540.50-1.00-2.73%119766.72%
NFLX210507P005375002021-05-05 3:23PM EDT537.5039.5539.6043.00-0.65-1.62%35369.63%
NFLX210507P005400002021-05-05 2:06PM EDT540.0041.0443.1045.35+3.54+9.44%1121750.78%
NFLX210507P005425002021-05-04 2:03PM EDT542.5042.5544.6047.950.00-47774.71%
NFLX210507P005450002021-05-05 3:23PM EDT545.0047.3747.8550.45+2.57+5.74%125452.73%
NFLX210507P005475002021-05-04 1:15PM EDT547.5048.1049.8552.950.00-1013980.22%
NFLX210507P005500002021-05-05 9:43AM EDT550.0045.0052.8054.30-0.75-1.64%212561.91%
NFLX210507P005525002021-05-05 12:43PM EDT552.5050.6454.5557.95+16.69+49.16%115585.62%
NFLX210507P005550002021-05-04 3:52PM EDT555.0055.9057.0560.45+3.48+6.64%11988.28%
NFLX210507P005575002021-04-30 3:44PM EDT557.5049.2759.5562.950.00-2790.87%
NFLX210507P005600002021-05-05 2:05PM EDT560.0059.7862.0565.45+8.98+17.68%63493.46%
NFLX210507P005625002021-04-21 9:49AM EDT562.5055.4164.5567.950.00-1696.02%
NFLX210507P005650002021-04-26 1:13PM EDT565.0058.9567.0570.450.00-202198.56%
NFLX210507P005700002021-04-23 1:53PM EDT570.0062.7072.0575.450.00-321103.54%
NFLX210507P005750002021-04-21 11:03AM EDT575.0067.8577.0580.450.00-214108.42%
NFLX210507P005800002021-04-20 10:10AM EDT580.0037.0082.0585.450.00-413113.21%
NFLX210507P005850002021-04-30 1:22PM EDT585.0070.1787.0590.450.00-323117.92%
NFLX210507P005900002021-04-29 10:02AM EDT590.0086.8092.0595.450.00--1122.56%
NFLX210507P005950002021-04-08 1:47PM EDT595.0052.8897.05100.450.00-1010127.10%
NFLX210507P006000002021-04-29 10:02AM EDT600.0096.84103.00105.450.00-12399.22%
NFLX210507P006050002021-04-06 2:13PM EDT605.0065.16107.05110.450.00--0135.99%
NFLX210507P006150002021-04-22 11:09AM EDT615.0097.00117.05120.450.00-10144.58%
NFLX210507P006200002021-04-22 11:09AM EDT620.00102.01122.05125.450.00-11148.78%
NFLX210507P006400002021-04-15 10:04AM EDT640.0096.82142.05145.450.00-640165.06%
NFLX210507P006600002021-04-20 2:59PM EDT660.00114.45162.05165.450.00--0180.52%
NFLX210507P007400002021-04-06 10:11AM EDT740.00190.70242.05245.450.00--0235.60%