Australia markets open in 5 hours 50 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
524.19+6.84 (+1.32%)
As of 2:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210806C002700002021-08-05 11:18AM EDT270.00252.95252.80253.55+11.85+4.91%9910.00%
NFLX210806C003500002021-07-23 11:38AM EDT350.00161.10172.75173.550.00-110.00%
NFLX210806C003600002021-07-21 10:56AM EDT360.00150.85162.90163.500.00--30.00%
NFLX210806C003650002021-07-19 12:00AM EDT365.00176.70157.70158.550.00--10.00%
NFLX210806C004000002021-07-26 10:17AM EDT400.00117.00122.70123.700.00-10100.00%
NFLX210806C004050002021-07-21 10:11AM EDT405.00105.45117.85118.500.00--10.00%
NFLX210806C004300002021-07-30 2:29PM EDT430.0086.8992.6093.550.00-110.00%
NFLX210806C004350002021-07-27 10:52AM EDT435.0079.7687.3588.550.00-110.00%
NFLX210806C004400002021-07-26 11:25AM EDT440.0079.2081.8083.750.00-10240.00%
NFLX210806C004500002021-08-03 11:21AM EDT450.0057.0072.8573.550.00-1240.00%
NFLX210806C004550002021-07-21 10:41AM EDT455.0057.2567.7069.000.00--30.00%
NFLX210806C004600002021-08-04 12:12PM EDT460.0054.8662.9064.350.00-15181.84%
NFLX210806C004650002021-07-22 12:28PM EDT465.0044.2557.2058.600.00-110.00%
NFLX210806C004700002021-08-04 12:12PM EDT470.0044.8652.9053.800.00-11020.00%
NFLX210806C004750002021-07-28 12:42PM EDT475.0046.4147.6549.350.00-253764.16%
NFLX210806C004800002021-08-05 11:02AM EDT480.0042.5042.6543.90+5.01+13.36%2160.00%
NFLX210806C004850002021-07-30 10:03AM EDT485.0035.0037.9038.55+4.00+12.90%1330.00%
NFLX210806C004875002021-08-04 3:08PM EDT487.5029.6235.4036.100.00-1280.00%
NFLX210806C004900002021-08-04 2:36PM EDT490.0027.2333.0033.600.00-21550.00%
NFLX210806C004925002021-08-04 1:05PM EDT492.5022.9630.5031.100.00-8110.00%
NFLX210806C004950002021-08-04 3:45PM EDT495.0023.0027.9528.700.00-15320.00%
NFLX210806C004975002021-08-05 10:37AM EDT497.5022.6625.5026.20+3.82+20.28%10180.00%
NFLX210806C005000002021-08-05 12:39PM EDT500.0023.8523.0524.35+5.55+30.33%5412434.47%
NFLX210806C005025002021-08-05 9:41AM EDT502.5013.8020.2021.60+0.45+3.37%11000.00%
NFLX210806C005050002021-08-05 1:28PM EDT505.0018.0018.1018.80+4.65+34.83%171160.00%
NFLX210806C005075002021-08-05 11:14AM EDT507.5016.2515.6016.25+5.75+54.76%171420.00%
NFLX210806C005100002021-08-05 1:21PM EDT510.0013.1113.1513.75+4.21+47.30%3055840.00%
NFLX210806C005125002021-08-05 12:46PM EDT512.5010.7210.7011.40+4.06+60.96%625060.00%
NFLX210806C005150002021-08-05 1:54PM EDT515.008.728.359.00+3.47+66.10%8651,4870.00%
NFLX210806C005175002021-08-05 1:51PM EDT517.506.306.306.75+2.76+77.97%80590310.01%
NFLX210806C005200002021-08-05 1:51PM EDT520.004.434.304.55+1.80+68.44%4,4463,12711.00%
NFLX210806C005225002021-08-05 1:55PM EDT522.502.782.642.89+0.98+54.44%3,5501,94912.50%
NFLX210806C005250002021-08-05 1:55PM EDT525.001.611.531.67+0.34+26.77%6,0272,09513.25%
NFLX210806C005275002021-08-05 1:51PM EDT527.500.940.871.02+0.01+1.08%93658814.87%
NFLX210806C005300002021-08-05 1:50PM EDT530.000.550.500.60-0.07-11.29%3,8406,64516.09%
NFLX210806C005325002021-08-05 1:50PM EDT532.500.360.320.39-0.14-28.00%1,5711,36817.73%
NFLX210806C005350002021-08-05 1:53PM EDT535.000.260.230.28-0.12-31.58%1,32099819.65%
NFLX210806C005375002021-08-05 1:54PM EDT537.500.180.180.23-0.11-37.93%60864121.97%
NFLX210806C005400002021-08-05 1:53PM EDT540.000.150.140.17-0.10-40.00%5721,47823.63%
NFLX210806C005425002021-08-05 1:54PM EDT542.500.140.120.15-0.07-33.33%18731025.93%
NFLX210806C005450002021-08-05 1:07PM EDT545.000.150.110.14-0.05-25.00%18874428.42%
NFLX210806C005475002021-08-05 1:35PM EDT547.500.100.090.13-0.07-41.18%1854330.71%
NFLX210806C005500002021-08-05 1:53PM EDT550.000.080.080.10-0.07-46.67%11080932.03%
NFLX210806C005525002021-08-05 1:25PM EDT552.500.100.080.11-0.02-16.67%3013235.06%
NFLX210806C005550002021-08-05 1:25PM EDT555.000.070.070.10-0.03-30.00%141,02937.01%
NFLX210806C005600002021-08-05 12:58PM EDT560.000.070.060.08-0.03-30.00%4442340.63%
NFLX210806C005650002021-08-05 1:15PM EDT565.000.050.040.070.00-1042444.53%
NFLX210806C005700002021-08-05 1:05PM EDT570.000.040.030.04-0.01-20.00%2949645.70%
NFLX210806C005750002021-08-05 11:50AM EDT575.000.030.020.03-0.02-40.00%242948.44%
NFLX210806C005800002021-08-05 12:13PM EDT580.000.020.020.04-0.01-33.33%529252.34%
NFLX210806C005850002021-08-04 2:34PM EDT585.000.020.010.030.00-2211753.91%
NFLX210806C005900002021-08-04 1:35PM EDT590.000.010.010.04-0.01-50.00%823158.98%
NFLX210806C005950002021-08-04 2:12PM EDT595.000.010.000.030.00-58459.38%
NFLX210806C006000002021-08-05 1:37PM EDT600.000.010.000.02-0.01-50.00%2559460.94%
NFLX210806C006050002021-08-05 1:41PM EDT605.000.010.000.010.00-3125360.94%
NFLX210806C006100002021-08-02 2:46PM EDT610.000.020.000.010.00-3213564.06%
NFLX210806C006150002021-07-23 3:01PM EDT615.000.120.000.050.00-106577.34%
NFLX210806C006200002021-07-30 9:43AM EDT620.000.030.000.050.00-89380.47%
NFLX210806C006250002021-08-02 11:40AM EDT625.000.010.000.050.00-38684.38%
NFLX210806C006300002021-07-26 9:46AM EDT630.000.010.000.010.00-14376.56%
NFLX210806C006350002021-08-02 11:32AM EDT635.000.010.000.010.00-13779.69%
NFLX210806C006400002021-08-02 11:57AM EDT640.000.010.000.070.00-48597.27%
NFLX210806C006500002021-07-30 10:31AM EDT650.000.020.000.030.00-16696.88%
NFLX210806C006600002021-08-02 11:40AM EDT660.000.010.010.020.00-1162102.34%
NFLX210806C006700002021-07-27 1:20PM EDT670.000.030.000.050.00-464113.28%
NFLX210806C006800002021-07-28 9:35AM EDT680.000.010.000.010.00-119106.25%
NFLX210806C006900002021-07-21 11:16AM EDT690.000.080.000.010.00-140109.38%
NFLX210806C007000002021-07-26 1:16PM EDT700.000.020.000.010.00-593115.63%
NFLX210806C007100002021-07-21 10:40AM EDT710.000.080.000.100.00-13146.09%
NFLX210806C007200002021-07-22 9:34AM EDT720.000.050.000.100.00-1068152.34%
NFLX210806C007300002021-07-19 12:00AM EDT730.001.040.000.100.00--50158.20%
NFLX210806C007400002021-07-19 12:00AM EDT740.000.500.000.100.00--54164.06%
NFLX210806C007500002021-07-21 10:29AM EDT750.000.040.000.100.00-7098169.53%
NFLX210806C007600002021-07-22 11:53AM EDT760.000.010.000.100.00-4191175.00%
NFLX210806C007700002021-07-21 3:18PM EDT770.000.030.000.010.00-3249150.00%
NFLX210806C007800002021-07-19 12:00AM EDT780.000.270.000.100.00--3185.94%
NFLX210806C007900002021-07-21 10:35AM EDT790.000.020.000.100.00-84112191.41%
NFLX210806C008000002021-07-28 3:10PM EDT800.000.010.000.01-0.02-66.67%1189162.50%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210806P002700002021-07-26 9:30AM EDT270.000.400.000.040.00-155287.50%
NFLX210806P002850002021-07-21 9:30AM EDT285.000.040.000.010.00-45237.50%
NFLX210806P002900002021-07-20 3:16PM EDT290.000.050.000.100.00-77279.69%
NFLX210806P002950002021-06-30 9:53AM EDT295.000.800.000.120.00--3276.56%
NFLX210806P003050002021-07-19 12:02AM EDT305.000.050.000.100.00--9257.81%
NFLX210806P003100002021-07-20 10:59AM EDT310.000.150.000.030.00-3146225.00%
NFLX210806P003150002021-07-20 10:59AM EDT315.000.160.000.100.00-1111242.97%
NFLX210806P003200002021-07-30 11:38AM EDT320.000.020.000.100.00-23235.94%
NFLX210806P003250002021-07-30 11:40AM EDT325.000.020.000.100.00-212228.91%
NFLX210806P003300002021-07-30 12:52PM EDT330.000.020.000.100.00-748222.66%
NFLX210806P003350002021-07-30 12:32PM EDT335.000.030.000.100.00-1065215.63%
NFLX210806P003400002021-07-23 12:05PM EDT340.000.020.000.100.00-752209.38%
NFLX210806P003450002021-07-30 11:40AM EDT345.000.020.000.100.00-23202.34%
NFLX210806P003500002021-07-30 12:46PM EDT350.000.040.000.100.00-636196.09%
NFLX210806P003550002021-07-30 12:02PM EDT355.000.030.000.100.00-911189.84%
NFLX210806P003600002021-07-30 12:46PM EDT360.000.040.000.100.00-1518183.59%
NFLX210806P003650002021-07-19 11:35AM EDT365.000.290.000.100.00-617177.34%
NFLX210806P003700002021-07-23 1:13PM EDT370.000.040.000.100.00-1010171.09%
NFLX210806P003750002021-07-30 12:11PM EDT375.000.060.000.100.00-619164.84%
NFLX210806P003800002021-08-03 3:18PM EDT380.000.010.000.020.00-1236137.50%
NFLX210806P003850002021-07-30 3:42PM EDT385.000.030.000.050.00-183207143.75%
NFLX210806P003900002021-07-30 3:29PM EDT390.000.050.000.030.00-1541131.25%
NFLX210806P003950002021-08-04 3:06PM EDT395.000.020.000.030.00-179126.56%
NFLX210806P004000002021-08-03 1:17PM EDT400.000.020.000.060.00-1362128.91%
NFLX210806P004050002021-08-03 12:00PM EDT405.000.030.000.100.00-2104130.08%
NFLX210806P004100002021-08-03 1:01PM EDT410.000.040.000.110.00-985125.78%
NFLX210806P004150002021-08-02 3:24PM EDT415.000.130.000.11+0.11+550.00%2165119.92%
NFLX210806P004200002021-08-05 12:58PM EDT420.000.010.000.04-0.02-66.67%12146103.13%
NFLX210806P004250002021-08-03 1:21PM EDT425.000.040.000.040.00-114398.44%
NFLX210806P004300002021-08-05 1:37PM EDT430.000.010.010.02-0.02-66.67%242190.63%
NFLX210806P004350002021-08-02 2:48PM EDT435.000.040.000.050.00-4523190.23%
NFLX210806P004400002021-08-04 3:59PM EDT440.000.040.000.030.00-1636481.25%
NFLX210806P004450002021-08-02 2:49PM EDT445.000.100.000.030.00-309176.56%
NFLX210806P004500002021-08-05 1:11PM EDT450.000.010.010.04-0.05-83.33%111,05175.00%
NFLX210806P004550002021-08-03 1:58PM EDT455.000.100.020.040.00-236271.48%
NFLX210806P004600002021-08-05 12:58PM EDT460.000.010.010.04-0.08-88.89%10642565.23%
NFLX210806P004650002021-08-05 1:42PM EDT465.000.020.020.04-0.11-84.62%947161.72%
NFLX210806P004700002021-08-05 12:31PM EDT470.000.040.030.05-0.10-71.43%1381,38258.40%
NFLX210806P004750002021-08-05 12:16PM EDT475.000.050.040.07-0.10-66.67%1775655.47%
NFLX210806P004800002021-08-05 1:40PM EDT480.000.060.050.08-0.11-64.71%481,23451.17%
NFLX210806P004850002021-08-05 12:37PM EDT485.000.140.070.10-0.06-30.00%7666948.63%
NFLX210806P004875002021-08-05 1:21PM EDT487.500.080.080.11-0.13-61.90%2671346.48%
NFLX210806P004900002021-08-05 1:09PM EDT490.000.090.090.13-0.15-62.50%25880444.82%
NFLX210806P004925002021-08-05 11:02AM EDT492.500.120.100.19-0.16-57.14%11496544.53%
NFLX210806P004950002021-08-05 1:35PM EDT495.000.130.110.15-0.19-59.38%6301,61739.94%
NFLX210806P004975002021-08-05 1:55PM EDT497.500.150.130.17-0.16-51.61%6121,28037.70%
NFLX210806P005000002021-08-05 1:55PM EDT500.000.170.150.17-0.26-60.47%9882,49734.67%
NFLX210806P005025002021-08-05 1:53PM EDT502.500.180.160.21-0.36-66.67%30470232.91%
NFLX210806P005050002021-08-05 1:35PM EDT505.000.230.180.23-0.45-66.18%4221,51030.27%
NFLX210806P005075002021-08-05 1:53PM EDT507.500.250.210.28-0.66-72.53%35859128.17%
NFLX210806P005100002021-08-05 1:52PM EDT510.000.290.270.34-0.93-76.23%7131,32425.93%
NFLX210806P005125002021-08-05 1:35PM EDT512.500.340.350.42-1.42-80.68%39484823.58%
NFLX210806P005150002021-08-05 1:53PM EDT515.000.540.490.55-2.03-78.99%1,0091,53821.44%
NFLX210806P005175002021-08-05 1:50PM EDT517.500.780.740.83-2.52-76.36%52746820.07%
NFLX210806P005200002021-08-05 1:51PM EDT520.001.261.181.36-3.79-75.05%82048319.46%
NFLX210806P005225002021-08-05 1:52PM EDT522.502.131.932.20-4.68-68.72%47711719.19%
NFLX210806P005250002021-08-05 1:49PM EDT525.003.473.253.60-5.11-59.56%21821420.50%
NFLX210806P005275002021-08-05 1:49PM EDT527.505.255.055.40-5.79-52.45%26022622.51%
NFLX210806P005300002021-08-05 1:49PM EDT530.007.367.107.55-6.41-46.55%9627725.61%
NFLX210806P005325002021-08-05 12:17PM EDT532.509.409.409.85-5.60-37.33%517129.03%
NFLX210806P005350002021-08-05 10:31AM EDT535.0011.6011.0012.35-6.93-37.40%1520533.69%
NFLX210806P005375002021-08-05 11:32AM EDT537.5013.9013.5514.80-15.58-52.85%109537.65%
NFLX210806P005400002021-08-05 12:33PM EDT540.0016.3616.6517.30-6.50-28.43%1012941.87%
NFLX210806P005425002021-08-02 10:34AM EDT542.5025.5019.1519.750.00-35145.44%
NFLX210806P005450002021-08-03 11:19AM EDT545.0025.8521.6022.20-8.97-25.76%103348.83%
NFLX210806P005475002021-08-03 2:16PM EDT547.5038.7624.0024.800.00-12553.81%
NFLX210806P005500002021-08-04 3:51PM EDT550.0032.8226.5527.450.00-398153.83%
NFLX210806P005525002021-08-03 3:16PM EDT552.5042.4029.0529.750.00-13256.01%
NFLX210806P005550002021-08-04 10:48AM EDT555.0043.5731.6032.200.00-23459.45%
NFLX210806P005600002021-07-30 2:01PM EDT560.0042.8536.5037.200.00-22265.36%
NFLX210806P005650002021-08-03 9:33AM EDT565.0051.1341.5042.800.00-201776.54%
NFLX210806P005700002021-08-05 12:01PM EDT570.0046.5246.3547.15-17.48-27.31%172376.22%
NFLX210806P005750002021-08-02 9:48AM EDT575.0062.5051.4552.650.00-1187.70%
NFLX210806P005800002021-07-28 11:04AM EDT580.0069.2555.6557.950.00-20089.11%
NFLX210806P006000002021-07-26 3:49PM EDT600.0083.7576.1577.150.00-11107.86%
NFLX210806P006100002021-07-19 12:02AM EDT610.0063.8486.1587.450.00--0122.07%
NFLX210806P006200002021-07-19 12:24PM EDT620.0092.5096.4097.350.00--1134.18%
NFLX210806P006500002021-08-04 11:53AM EDT650.00136.00126.40127.850.00-10170.02%
NFLX210806P007800002021-08-03 10:10AM EDT780.00271.81256.45257.150.00-20264.84%
NFLX210806P008000002021-07-20 9:39AM EDT800.00285.15276.45277.30+9.65+3.50%10281.74%