Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.34-9.70 (-1.51%)
At close: 04:00PM EDT
633.25 -0.09 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C003700002024-07-10 10:15AM EDT370.00310.34260.30268.100.00--2186.91%
NFLX240726C003900002024-07-19 3:06PM EDT390.00246.48240.30248.25-19.50-7.33%11172.75%
NFLX240726C004000002024-07-18 10:56AM EDT400.00249.24230.30238.250.00-20164.75%
NFLX240726C004100002024-06-24 9:30AM EDT410.00275.43220.30228.150.00-33155.62%
NFLX240726C004300002024-07-17 9:30AM EDT430.00220.37200.40208.300.00-10143.58%
NFLX240726C004500002024-07-18 3:39PM EDT450.00194.50180.40188.350.00-23129.39%
NFLX240726C004700002024-07-18 2:34PM EDT470.00175.30160.40168.350.00-12115.14%
NFLX240726C004800002024-07-18 3:58PM EDT480.00152.28150.40158.40-11.72-7.15%13108.59%
NFLX240726C005000002024-07-19 11:05AM EDT500.00153.00130.40138.45+8.01+5.52%1795.34%
NFLX240726C005150002024-06-25 12:06PM EDT515.00158.48115.50123.500.00--4686.33%
NFLX240726C005250002024-07-15 3:20PM EDT525.00134.87105.30113.500.00-3878.27%
NFLX240726C005300002024-07-18 1:10PM EDT530.00115.45100.50108.550.00-3276.64%
NFLX240726C005350002024-07-15 9:58AM EDT535.00126.7595.30103.500.00-1171.73%
NFLX240726C005400002024-07-18 12:54PM EDT540.00106.6790.4098.600.00-121369.70%
NFLX240726C005500002024-07-19 3:38PM EDT550.0082.1682.6587.05-15.18-15.59%81166.80%
NFLX240726C005550002024-07-19 2:43PM EDT555.0082.3775.9083.65-14.43-14.91%20762.66%
NFLX240726C005600002024-07-19 2:45PM EDT560.0077.4271.0078.70-11.82-13.25%2859.96%
NFLX240726C005650002024-07-19 10:29AM EDT565.0075.1066.4573.75-12.65-14.42%2458.66%
NFLX240726C005700002024-07-19 10:48AM EDT570.0079.7161.1068.90+0.11+0.14%22854.36%
NFLX240726C005750002024-07-19 9:43AM EDT575.0062.9456.6563.95-12.47-16.54%41453.10%
NFLX240726C005800002024-07-19 3:32PM EDT580.0055.0051.8559.10-17.37-24.00%53850.67%
NFLX240726C005850002024-07-19 1:23PM EDT585.0050.8846.3054.15-14.37-22.02%63765.55%
NFLX240726C005900002024-07-19 2:47PM EDT590.0045.5141.8049.75-15.56-25.48%7663.58%
NFLX240726C005950002024-07-19 2:48PM EDT595.0045.0039.6043.35-15.08-25.10%1572953.27%
NFLX240726C006000002024-07-19 3:49PM EDT600.0033.5235.1537.80-22.98-40.67%44321746.56%
NFLX240726C006050002024-07-19 2:24PM EDT605.0034.6930.7533.45-21.31-38.05%312944.67%
NFLX240726C006100002024-07-19 1:48PM EDT610.0026.0026.6530.40-22.02-45.86%191346.92%
NFLX240726C006150002024-07-19 3:54PM EDT615.0024.3423.6525.70-21.66-47.09%392142.79%
NFLX240726C006200002024-07-19 3:59PM EDT620.0021.1020.1521.30-22.68-51.80%3093539.29%
NFLX240726C006250002024-07-19 3:58PM EDT625.0016.8017.1018.40-24.45-59.27%1434739.80%
NFLX240726C006300002024-07-19 3:59PM EDT630.0014.5013.7515.95-24.31-62.64%1,0529440.74%
NFLX240726C006350002024-07-19 3:59PM EDT635.0011.9011.1012.25-23.78-66.65%1,84012137.29%
NFLX240726C006400002024-07-19 3:59PM EDT640.009.709.359.95-23.10-70.43%3,85640136.99%
NFLX240726C006450002024-07-19 3:57PM EDT645.007.157.208.30-23.27-76.50%2,17659637.74%
NFLX240726C006500002024-07-19 3:59PM EDT650.006.025.256.10-22.28-78.73%5,73870435.93%
NFLX240726C006550002024-07-19 3:59PM EDT655.004.654.254.85-21.80-82.42%2,95451436.22%
NFLX240726C006575002024-07-19 3:58PM EDT657.503.853.704.40-20.99-84.50%93318636.69%
NFLX240726C006600002024-07-19 3:59PM EDT660.003.693.403.90-20.21-84.56%4,73967436.81%
NFLX240726C006625002024-07-19 3:55PM EDT662.503.202.813.95-19.58-85.95%84552938.95%
NFLX240726C006650002024-07-19 3:59PM EDT665.002.872.573.05-18.55-86.60%65224837.07%
NFLX240726C006675002024-07-19 3:58PM EDT667.502.292.222.74-18.76-89.12%21312837.45%
NFLX240726C006700002024-07-19 3:59PM EDT670.002.162.002.29-17.54-89.04%4,56443936.96%
NFLX240726C006725002024-07-19 3:54PM EDT672.502.001.862.20-16.01-88.90%35110638.13%
NFLX240726C006750002024-07-19 3:59PM EDT675.001.721.591.94-16.64-90.63%2,37735038.29%
NFLX240726C006775002024-07-19 3:55PM EDT677.501.461.312.46-16.01-91.64%2077042.73%
NFLX240726C006800002024-07-19 3:59PM EDT680.001.351.191.50-15.65-92.06%2,90742338.61%
NFLX240726C006825002024-07-19 3:54PM EDT682.501.101.101.40-15.06-93.19%3115939.37%
NFLX240726C006850002024-07-19 3:58PM EDT685.000.910.951.15-13.34-93.61%63947138.90%
NFLX240726C006875002024-07-19 3:13PM EDT687.500.700.851.31-13.05-94.91%1376241.52%
NFLX240726C006900002024-07-19 3:59PM EDT690.000.800.800.92-13.21-94.29%1,69466339.60%
NFLX240726C006925002024-07-19 2:56PM EDT692.500.580.371.00-14.42-96.13%1204641.63%
NFLX240726C006950002024-07-19 3:58PM EDT695.000.630.390.71-11.62-94.86%82727339.99%
NFLX240726C007000002024-07-19 3:59PM EDT700.000.540.500.61-11.46-95.50%7,8901,67841.21%
NFLX240726C007050002024-07-19 3:57PM EDT705.000.380.390.56-9.56-96.18%34418542.90%
NFLX240726C007100002024-07-19 3:59PM EDT710.000.460.310.46-9.09-95.18%71344243.65%
NFLX240726C007150002024-07-19 3:59PM EDT715.000.300.260.35-7.85-96.32%93223943.85%
NFLX240726C007200002024-07-19 3:52PM EDT720.000.240.110.35-7.16-96.76%2,2701,50045.95%
NFLX240726C007250002024-07-19 3:58PM EDT725.000.250.180.25-6.38-96.23%48245345.65%
NFLX240726C007300002024-07-19 3:43PM EDT730.000.120.120.19-5.68-97.93%1,32482845.85%
NFLX240726C007350002024-07-19 3:26PM EDT735.000.150.120.19-5.20-97.20%15028747.75%
NFLX240726C007400002024-07-19 3:55PM EDT740.000.010.090.28-4.99-99.80%45485152.30%
NFLX240726C007450002024-07-19 2:55PM EDT745.000.100.080.16-4.65-97.89%12416850.29%
NFLX240726C007500002024-07-19 3:59PM EDT750.000.080.080.14-3.57-97.81%1,2131,79551.27%
NFLX240726C007550002024-07-19 3:41PM EDT755.000.150.050.15-3.15-95.45%2249950.88%
NFLX240726C007600002024-07-19 2:32PM EDT760.000.040.040.10-2.79-98.59%9033250.59%
NFLX240726C007650002024-07-19 3:55PM EDT765.000.100.030.98-2.42-96.03%1007167.14%
NFLX240726C007700002024-07-19 3:53PM EDT770.000.050.020.08-2.32-97.89%87185051.95%
NFLX240726C007750002024-07-19 3:46PM EDT775.000.020.020.05-2.25-99.12%8455151.56%
NFLX240726C007800002024-07-19 3:24PM EDT780.000.030.000.05-1.72-98.29%18923551.56%
NFLX240726C007850002024-07-19 3:23PM EDT785.000.040.010.40-1.74-97.75%115466.02%
NFLX240726C007900002024-07-19 3:41PM EDT790.000.030.000.63-1.63-98.19%108871.58%
NFLX240726C007950002024-07-19 1:45PM EDT795.000.020.000.13-1.25-98.43%229860.94%
NFLX240726C008000002024-07-19 3:52PM EDT800.000.030.030.04-1.07-97.27%1,0451,82458.79%
NFLX240726C008050002024-07-19 1:25PM EDT805.000.030.000.08-0.91-96.81%233260.94%
NFLX240726C008100002024-07-19 2:38PM EDT810.000.020.020.10-0.87-97.75%5332464.84%
NFLX240726C008150002024-07-19 1:58PM EDT815.000.010.000.50-0.99-99.00%166377.73%
NFLX240726C008200002024-07-19 1:25PM EDT820.000.040.000.09-0.66-94.29%949566.02%
NFLX240726C008250002024-07-19 11:38AM EDT825.000.010.000.09-0.82-98.80%72367.19%
NFLX240726C008300002024-07-19 12:50PM EDT830.000.020.020.15-0.51-96.23%799673.05%
NFLX240726C008350002024-07-19 10:09AM EDT835.000.010.000.10-0.46-97.87%1370.70%
NFLX240726C008400002024-07-19 3:04PM EDT840.000.020.020.04-0.29-93.55%1312668.75%
NFLX240726C008450002024-07-18 2:27PM EDT845.000.420.000.550.00-242088.28%
NFLX240726C008500002024-07-19 1:55PM EDT850.000.030.000.05-0.39-92.86%3312970.31%
NFLX240726C008550002024-07-17 3:57PM EDT855.000.500.000.550.00--191.36%
NFLX240726C008600002024-07-17 2:41PM EDT860.000.400.000.200.00-344182.81%
NFLX240726C008650002024-07-18 11:42AM EDT865.000.730.000.540.00-2194.14%
NFLX240726C008700002024-07-19 1:29PM EDT870.000.010.000.12-0.26-96.30%69781.25%
NFLX240726C008800002024-07-18 3:51PM EDT880.000.200.000.520.00-898998.14%
NFLX240726C008850002024-07-19 11:03AM EDT885.000.010.000.54-0.18-94.74%16100.10%
NFLX240726C008900002024-07-19 10:28AM EDT890.000.010.000.05-0.18-94.74%128180.08%
NFLX240726C009000002024-07-19 3:43PM EDT900.000.020.000.05-0.10-83.33%114982.42%
NFLX240726C009100002024-07-19 1:59PM EDT910.000.010.000.01-0.12-92.31%567975.00%
NFLX240726C009200002024-07-18 2:35PM EDT920.000.140.000.230.00-510100.20%
NFLX240726C009350002024-07-18 12:17PM EDT935.000.210.000.250.00-33104.88%
NFLX240726C009400002024-07-17 3:25PM EDT940.000.240.002.430.00--5141.26%
NFLX240726C009500002024-07-19 9:53AM EDT950.000.280.000.02+0.24+600.00%14387.50%
NFLX240726C009550002024-07-19 2:15PM EDT955.000.010.000.01-0.06-85.71%511484.38%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P002500002024-07-01 11:07AM EDT250.000.380.000.010.00--1187.50%
NFLX240726P002700002024-07-16 3:34PM EDT270.000.010.000.520.00--2244.34%
NFLX240726P003000002024-07-18 3:14PM EDT300.000.240.000.020.00-311160.94%
NFLX240726P003200002024-06-18 3:23PM EDT320.000.080.013.550.00--1259.81%
NFLX240726P003300002024-07-18 3:07PM EDT330.000.030.000.280.00-217217177.73%
NFLX240726P003400002024-07-18 3:59PM EDT340.000.110.000.050.00-1208145.31%
NFLX240726P003500002024-07-19 1:15PM EDT350.000.010.000.01-0.09-90.00%4101121.88%
NFLX240726P003600002024-07-18 2:59PM EDT360.000.150.000.15+0.08+114.29%459146.09%
NFLX240726P003800002024-07-18 2:45PM EDT380.000.020.000.52-0.05-71.43%2021152.15%
NFLX240726P004000002024-07-19 1:15PM EDT400.000.010.000.11-0.15-93.75%3276117.19%
NFLX240726P004100002024-07-18 3:59PM EDT410.000.010.000.17-0.22-95.65%127116.02%
NFLX240726P004200002024-07-18 2:55PM EDT420.000.010.000.11-0.16-94.12%217105.47%
NFLX240726P004300002024-07-19 11:40AM EDT430.000.010.000.53-0.21-95.45%1517118.65%
NFLX240726P004400002024-07-19 10:56AM EDT440.000.010.000.53-0.24-96.00%1113112.31%
NFLX240726P004500002024-07-19 1:28PM EDT450.000.010.010.10-0.38-97.44%188089.06%
NFLX240726P004600002024-07-19 11:21AM EDT460.000.010.000.53-0.69-98.57%131199.95%
NFLX240726P004700002024-07-18 3:59PM EDT470.000.010.000.05-0.59-98.33%82473.05%
NFLX240726P004750002024-07-19 9:45AM EDT475.000.050.000.14-0.64-92.75%42677.93%
NFLX240726P004800002024-07-19 3:18PM EDT480.000.050.000.11-0.65-92.86%7449573.44%
NFLX240726P004850002024-07-19 3:04PM EDT485.000.060.030.15-0.74-92.50%173274.80%
NFLX240726P004900002024-07-19 1:12PM EDT490.000.040.000.09-1.06-96.36%174467.19%
NFLX240726P004950002024-07-19 3:04PM EDT495.000.060.010.25-0.94-94.00%763172.56%
NFLX240726P005000002024-07-19 3:59PM EDT500.000.050.030.10-1.05-95.45%1,2063,67464.65%
NFLX240726P005050002024-07-19 3:44PM EDT505.000.080.030.40-1.26-94.03%69521171.58%
NFLX240726P005100002024-07-19 3:35PM EDT510.000.100.020.15-1.57-94.01%48917761.52%
NFLX240726P005150002024-07-19 3:25PM EDT515.000.080.020.60-1.92-96.00%137269.53%
NFLX240726P005200002024-07-19 3:36PM EDT520.000.120.050.14-1.58-92.94%29043357.23%
NFLX240726P005250002024-07-19 3:58PM EDT525.000.100.060.19-2.00-95.24%7633956.54%
NFLX240726P005300002024-07-19 3:58PM EDT530.000.150.060.22-1.95-92.86%22532554.79%
NFLX240726P005350002024-07-19 3:51PM EDT535.000.190.050.21-2.16-91.91%14616251.76%
NFLX240726P005400002024-07-19 3:28PM EDT540.000.160.100.26-2.74-94.48%47742951.37%
NFLX240726P005450002024-07-19 3:53PM EDT545.000.210.090.31-2.94-93.33%70713052.69%
NFLX240726P005500002024-07-19 3:59PM EDT550.000.140.140.30-3.56-96.22%1,1841,08349.66%
NFLX240726P005550002024-07-19 3:59PM EDT555.000.280.170.38-3.87-93.25%27023648.71%
NFLX240726P005600002024-07-19 3:59PM EDT560.000.360.280.44-4.43-92.48%47444947.02%
NFLX240726P005650002024-07-19 3:56PM EDT565.000.390.320.50-4.61-92.20%6161,39145.17%
NFLX240726P005700002024-07-19 3:59PM EDT570.000.720.410.59-5.57-88.55%1,12839143.56%
NFLX240726P005750002024-07-19 3:53PM EDT575.000.580.530.71-6.19-91.43%1,19841442.07%
NFLX240726P005800002024-07-19 3:59PM EDT580.000.750.750.90-7.25-90.62%2,1673,05541.00%
NFLX240726P005850002024-07-19 3:54PM EDT585.001.020.671.10-7.99-88.68%72936139.60%
NFLX240726P005900002024-07-19 3:59PM EDT590.001.381.221.49-9.12-86.86%1,06450339.19%
NFLX240726P005950002024-07-19 3:59PM EDT595.001.811.402.11-10.46-85.25%82647239.44%
NFLX240726P006000002024-07-19 3:59PM EDT600.002.252.022.50-10.70-82.63%4,8671,20337.68%
NFLX240726P006050002024-07-19 3:55PM EDT605.003.052.203.25-10.95-78.21%1,04721537.12%
NFLX240726P006100002024-07-19 3:59PM EDT610.003.912.844.25-12.64-76.37%2,72933536.80%
NFLX240726P006150002024-07-19 3:59PM EDT615.005.454.257.80-13.50-71.24%1,14535544.23%
NFLX240726P006200002024-07-19 3:58PM EDT620.006.505.306.90-13.50-67.50%2,85369335.96%
NFLX240726P006250002024-07-19 3:59PM EDT625.008.507.608.50-14.10-62.39%1,27821135.16%
NFLX240726P006300002024-07-19 3:59PM EDT630.0010.208.8510.50-14.40-58.54%3,64385834.67%
NFLX240726P006350002024-07-19 3:58PM EDT635.0012.8412.0013.45-13.81-51.82%2,05449835.97%
NFLX240726P006400002024-07-19 3:59PM EDT640.0014.8212.3515.95-14.28-49.07%2,8931,05235.07%
NFLX240726P006450002024-07-19 3:58PM EDT645.0017.8417.6518.90-13.95-43.88%2,23762334.53%
NFLX240726P006500002024-07-19 3:58PM EDT650.0021.4519.9522.25-12.74-37.26%1,6451,00834.27%
NFLX240726P006550002024-07-19 3:53PM EDT655.0027.0523.4527.00-9.73-26.45%90022637.93%
NFLX240726P006575002024-07-19 2:26PM EDT657.5027.3525.3029.00-9.71-26.20%216038.30%
NFLX240726P006600002024-07-19 3:51PM EDT660.0032.4327.3531.05-7.32-18.42%39022238.69%
NFLX240726P006625002024-07-19 3:30PM EDT662.5030.4730.5533.15-11.93-28.14%773339.11%
NFLX240726P006650002024-07-19 3:55PM EDT665.0033.2931.4035.00-9.36-21.95%1788938.33%
NFLX240726P006675002024-07-19 1:42PM EDT667.5036.6033.6037.30-2.46-6.30%582639.27%
NFLX240726P006700002024-07-19 3:59PM EDT670.0038.0036.0540.50-6.70-14.99%26323844.10%
NFLX240726P006725002024-07-16 2:16PM EDT672.5030.2437.8041.75-10.16-25.15%3640.14%
NFLX240726P006750002024-07-19 3:39PM EDT675.0044.3041.6044.30-5.20-10.51%9011042.04%
NFLX240726P006775002024-07-19 2:42PM EDT677.5042.5443.3049.30-7.01-14.15%172054.97%
NFLX240726P006800002024-07-19 3:59PM EDT680.0047.6546.0550.50-5.00-9.50%1209251.13%
NFLX240726P006825002024-07-17 11:26AM EDT682.5053.9547.9551.400.00-1544.67%
NFLX240726P006850002024-07-19 2:59PM EDT685.0050.0850.3556.10-5.09-9.23%63057.25%
NFLX240726P006875002024-07-12 1:13PM EDT687.5052.8552.6058.350.00--4257.80%
NFLX240726P006900002024-07-19 3:03PM EDT690.0055.8552.7060.60-3.79-6.35%196058.26%
NFLX240726P006925002024-07-17 10:37AM EDT692.5062.5956.6561.150.00-1349.10%
NFLX240726P006950002024-07-19 3:03PM EDT695.0060.2259.1063.50-3.76-5.88%586049.52%
NFLX240726P007000002024-07-19 2:58PM EDT700.0063.7062.4070.40-3.25-4.85%444163.60%
NFLX240726P007050002024-07-19 12:39PM EDT705.0067.1667.3575.20-3.42-4.85%2565.58%
NFLX240726P007100002024-07-18 12:30PM EDT710.0075.2073.8581.000.00-5972.82%
NFLX240726P007150002024-07-18 1:41PM EDT715.0047.9577.2585.30-29.12-37.78%11872.02%
NFLX240726P007200002024-07-19 3:03PM EDT720.0085.0082.2590.25+2.50+3.03%51974.61%
NFLX240726P007250002024-07-19 9:57AM EDT725.0080.4087.2095.25-7.00-8.01%2277.43%
NFLX240726P007300002024-07-19 10:36AM EDT730.0088.7392.20100.25-4.33-4.65%5780.20%
NFLX240726P007350002024-07-08 12:31PM EDT735.0096.5097.10105.25+34.17+54.82%1282.92%
NFLX240726P007400002024-07-19 3:37PM EDT740.00109.90102.10110.25+9.30+9.24%552285.61%
NFLX240726P007450002024-06-28 9:30AM EDT745.0073.37107.10115.250.00-4488.26%
NFLX240726P007500002024-07-19 3:36PM EDT750.00119.35112.10120.40+14.12+13.42%272091.82%
NFLX240726P007800002024-07-18 1:18PM EDT780.00136.90142.10150.250.00-60105.79%
NFLX240726P007850002024-07-18 1:16PM EDT785.00142.39147.10155.250.00-20108.17%
NFLX240726P007900002024-07-19 3:48PM EDT790.00159.32152.00160.25+12.09+8.21%25110.51%
NFLX240726P007950002024-07-19 3:48PM EDT795.00164.34157.30165.25+12.55+8.27%20112.84%
NFLX240726P008000002024-07-19 3:53PM EDT800.00168.60162.10170.25+9.60+6.04%2256115.14%
NFLX240726P008100002024-07-19 3:11PM EDT810.00177.55172.20180.25+14.79+9.09%30204119.65%
NFLX240726P008200002024-07-19 3:48PM EDT820.00189.50182.20190.25+9.77+5.44%11124.07%
NFLX240726P008400002024-07-18 1:23PM EDT840.00196.58202.35210.250.00-120132.63%
NFLX240726P008500002024-07-18 1:38PM EDT850.00206.22212.35220.250.00-20136.78%
NFLX240726P008650002024-07-18 9:57AM EDT865.00214.05227.35235.250.00-20142.87%
NFLX240726P008800002024-07-18 1:36PM EDT880.00236.24242.35250.900.00-220154.20%
NFLX240726P008850002024-07-18 1:26PM EDT885.00241.37247.35255.450.00-200152.44%
NFLX240726P008900002024-07-18 1:25PM EDT890.00245.40252.35260.450.00-200154.38%
NFLX240726P009000002024-07-18 1:23PM EDT900.00255.85262.35270.400.00-200157.76%
NFLX240726P009050002024-07-16 11:11AM EDT905.00247.65267.35275.250.00--0158.30%
NFLX240726P009100002024-07-16 3:51PM EDT910.00253.82272.35280.450.00-330161.94%
NFLX240726P009150002024-07-16 3:51PM EDT915.00258.84277.35285.250.00--0161.99%