Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
384.36-2.34 (-0.61%)
At close: 04:00PM EST
387.65 +3.29 (+0.86%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220204C002600002022-01-25 2:05PM EST260.00110.80120.90127.250.00--2196.48%
NFLX220204C002900002022-01-24 10:37AM EST290.0082.0990.5097.300.00--3152.05%
NFLX220204C003000002022-01-28 10:05AM EST300.0077.0480.6087.35-12.96-14.40%139138.28%
NFLX220204C003150002022-01-24 1:08PM EST315.0052.6166.0072.500.00--1118.77%
NFLX220204C003200002022-01-26 2:43PM EST320.0052.7561.0567.550.00-1110112.28%
NFLX220204C003250002022-01-27 10:06AM EST325.0057.9556.1562.750.00-22152.34%
NFLX220204C003300002022-01-28 3:47PM EST330.0051.5051.6056.80-5.61-9.82%18890.75%
NFLX220204C003350002022-01-28 3:06PM EST335.0045.3246.6052.95-4.44-8.92%21355.71%
NFLX220204C003400002022-01-28 3:11PM EST340.0040.1041.8546.05-13.90-25.74%223569.70%
NFLX220204C003450002022-01-26 3:54PM EST345.0035.1636.6543.40+12.16+52.87%23650.34%
NFLX220204C003500002022-01-28 3:47PM EST350.0035.0034.4536.65-5.20-12.94%11316251.87%
NFLX220204C003550002022-01-28 2:59PM EST355.0026.5029.8033.10-11.69-30.61%413054.43%
NFLX220204C003600002022-01-28 3:59PM EST360.0026.9025.9028.60-3.76-12.26%2717353.78%
NFLX220204C003650002022-01-28 3:59PM EST365.0022.5021.9523.55-7.02-23.78%4111254.79%
NFLX220204C003700002022-01-28 3:55PM EST370.0018.7017.9519.50-8.00-29.96%19964352.04%
NFLX220204C003750002022-01-28 3:59PM EST375.0015.0014.5016.15-6.83-31.29%48048851.65%
NFLX220204C003800002022-01-28 3:59PM EST380.0011.8211.6012.50-5.55-31.95%1,85183148.18%
NFLX220204C003850002022-01-28 3:59PM EST385.009.259.009.50-5.10-35.54%1,72064746.19%
NFLX220204C003900002022-01-28 3:59PM EST390.007.006.807.35-4.30-38.05%1,58864946.36%
NFLX220204C003950002022-01-28 3:59PM EST395.005.154.855.45-4.26-45.27%88755445.86%
NFLX220204C004000002022-01-28 3:59PM EST400.003.903.754.00-3.65-48.34%5,4382,11045.80%
NFLX220204C004050002022-01-28 3:59PM EST405.002.792.552.87-3.76-57.40%75234445.74%
NFLX220204C004100002022-01-28 3:59PM EST410.002.021.832.13-3.28-61.89%1,53198546.59%
NFLX220204C004150002022-01-28 3:59PM EST415.001.421.331.50-2.70-65.53%56327046.78%
NFLX220204C004200002022-01-28 3:59PM EST420.001.081.031.08-2.02-65.16%1,0931,62847.44%
NFLX220204C004250002022-01-28 3:59PM EST425.000.880.700.90-1.59-64.37%46261049.81%
NFLX220204C004300002022-01-28 3:59PM EST430.000.650.610.65-1.37-67.82%6661,09550.10%
NFLX220204C004350002022-01-28 3:59PM EST435.000.530.450.58-1.15-68.45%43450952.00%
NFLX220204C004400002022-01-28 3:58PM EST440.000.400.360.48-0.99-71.22%69279653.76%
NFLX220204C004450002022-01-28 3:54PM EST445.000.340.160.43-0.87-71.90%20316854.05%
NFLX220204C004500002022-01-28 3:54PM EST450.000.310.270.35-0.70-69.31%8201,53757.91%
NFLX220204C004550002022-01-28 3:59PM EST455.000.200.170.43-0.66-76.74%7930860.94%
NFLX220204C004600002022-01-28 3:55PM EST460.000.230.130.31-0.52-69.33%44627961.28%
NFLX220204C004650002022-01-28 3:52PM EST465.000.210.150.36-0.44-67.69%21920065.77%
NFLX220204C004700002022-01-28 3:57PM EST470.000.180.140.20-0.40-68.97%18954365.04%
NFLX220204C004750002022-01-28 3:59PM EST475.000.190.120.22-0.31-62.00%9122367.97%
NFLX220204C004800002022-01-28 3:36PM EST480.000.110.100.23-0.26-70.27%25037270.51%
NFLX220204C004850002022-01-28 3:51PM EST485.000.140.090.27-0.23-62.16%5020274.22%
NFLX220204C004900002022-01-28 2:58PM EST490.000.110.030.27-0.13-54.17%6415775.20%
NFLX220204C004950002022-01-28 3:03PM EST495.000.100.060.23-0.22-68.75%5817177.54%
NFLX220204C005000002022-01-28 3:59PM EST500.000.100.080.11-0.17-62.96%1,2551,11676.17%
NFLX220204C005050002022-01-28 2:45PM EST505.000.070.010.24-0.16-69.57%34333981.25%
NFLX220204C005100002022-01-28 3:15PM EST510.000.060.060.15-0.12-66.67%13934682.13%
NFLX220204C005150002022-01-28 2:16PM EST515.000.060.030.11-0.14-70.00%3928380.86%
NFLX220204C005200002022-01-28 3:11PM EST520.000.060.060.11-0.13-68.42%15323384.96%
NFLX220204C005250002022-01-28 3:59PM EST525.000.060.000.15-0.11-64.71%21836886.13%
NFLX220204C005300002022-01-28 3:11PM EST530.000.050.000.13-0.10-66.67%5917087.11%
NFLX220204C005350002022-01-28 1:28PM EST535.000.050.000.13-0.10-66.67%9219789.45%
NFLX220204C005400002022-01-28 3:20PM EST540.000.030.000.04-0.06-66.67%4828182.03%
NFLX220204C005450002022-01-28 1:29PM EST545.000.040.010.06-0.06-60.00%1035988.28%
NFLX220204C005500002022-01-28 3:57PM EST550.000.030.000.05-0.07-70.00%771,00087.50%
NFLX220204C005550002022-01-28 10:05AM EST555.000.030.010.05-0.05-62.50%117291.02%
NFLX220204C005600002022-01-28 3:51PM EST560.000.030.020.04-0.04-57.14%316892.97%
NFLX220204C005650002022-01-28 1:36PM EST565.000.030.020.15-0.03-50.00%45258105.08%
NFLX220204C005700002022-01-28 2:21PM EST570.000.020.010.18-0.06-75.00%1500108.40%
NFLX220204C005750002022-01-28 1:18PM EST575.000.030.010.18-0.02-40.00%6175110.55%
NFLX220204C005800002022-01-28 1:18PM EST580.000.020.010.17-0.03-60.00%4213111.91%
NFLX220204C005850002022-01-28 2:20PM EST585.000.020.000.02-0.03-60.00%627793.75%
NFLX220204C005900002022-01-28 2:22PM EST590.000.010.000.03-0.03-75.00%99298.44%
NFLX220204C005950002022-01-27 1:56PM EST595.000.020.000.03-0.02-50.00%2168100.00%
NFLX220204C006000002022-01-28 3:37PM EST600.000.030.010.050.00-40402107.81%
NFLX220204C006050002022-01-27 12:59PM EST605.000.030.000.060.00-13106110.16%
NFLX220204C006100002022-01-28 1:35PM EST610.000.010.000.02-0.01-50.00%3108101.56%
NFLX220204C006150002022-01-27 2:17PM EST615.000.030.000.17+0.01+50.00%28375125.00%
NFLX220204C006200002022-01-28 9:44AM EST620.000.010.000.02-0.01-50.00%12,185104.69%
NFLX220204C006250002022-01-27 2:53PM EST625.000.030.000.16+0.02+200.00%27682128.13%
NFLX220204C006300002022-01-28 9:30AM EST630.000.010.000.02-0.01-50.00%51,113109.38%
NFLX220204C006350002022-01-28 2:19PM EST635.000.010.000.020.00-5525110.94%
NFLX220204C006400002022-01-27 12:02PM EST640.000.040.000.110.00-2241128.91%
NFLX220204C006450002022-01-27 10:00AM EST645.000.030.000.040.00-10578119.53%
NFLX220204C006500002022-01-28 12:49PM EST650.000.010.000.020.00-5680115.63%
NFLX220204C006550002022-01-28 10:51AM EST655.000.010.000.05-0.01-50.00%8138125.00%
NFLX220204C006600002022-01-27 11:41AM EST660.000.020.000.16-0.01-33.33%6229140.63%
NFLX220204C006650002022-01-24 1:13PM EST665.000.010.000.050.00-21128128.13%
NFLX220204C006700002022-01-25 9:30AM EST670.000.020.000.190.00-151146.48%
NFLX220204C006750002022-01-21 12:07PM EST675.000.020.000.190.00-1435148.05%
NFLX220204C006800002022-01-26 9:39AM EST680.000.020.000.030.00-244128.13%
NFLX220204C006850002022-01-28 10:51AM EST685.000.010.000.16-0.02-66.67%225148.83%
NFLX220204C006900002022-01-24 9:36AM EST690.000.010.000.190.00-189153.13%
NFLX220204C006950002022-01-24 1:12PM EST695.000.020.000.180.00-713153.91%
NFLX220204C007000002022-01-27 2:14PM EST700.000.020.000.020.00-1106129.69%
NFLX220204C007050002022-01-28 9:33AM EST705.000.010.000.18-0.10-90.91%15157.23%
NFLX220204C007100002022-01-28 9:45AM EST710.000.010.000.02-0.14-93.33%325132.81%
NFLX220204C007150002022-01-20 3:17PM EST715.000.190.000.190.00-23161.33%
NFLX220204C007200002022-01-24 11:48AM EST720.000.010.000.190.00-455162.89%
NFLX220204C007300002022-01-25 1:37PM EST730.000.020.000.180.00-78165.23%
NFLX220204C007400002022-01-18 2:28PM EST740.000.080.000.210.00-66170.70%
NFLX220204C007500002022-01-28 10:05AM EST750.000.010.000.16-0.24-96.00%187169.14%
NFLX220204C007600002022-01-18 2:28PM EST760.000.050.000.180.00--4174.22%
NFLX220204C007700002022-01-25 3:41PM EST770.000.020.000.190.00-77178.13%
NFLX220204C007900002022-01-28 9:33AM EST790.000.020.000.01+0.01+100.00%527146.88%
NFLX220204C008000002022-01-27 10:19AM EST800.000.010.000.010.00-5159150.00%
NFLX220204C008100002022-01-21 9:38AM EST810.000.030.000.250.00-1010194.14%
NFLX220204C008300002021-12-31 10:08AM EST830.000.330.000.240.00-11199.02%
NFLX220204C008500002022-01-20 12:30PM EST850.000.040.000.240.00--1204.30%
Putsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220204P001900002022-01-28 1:57PM EST190.000.010.000.010.00-6215150.00%
NFLX220204P001950002022-01-26 2:34PM EST195.000.030.000.030.00-1110157.81%
NFLX220204P002000002022-01-28 10:45AM EST200.000.010.000.030.00-1285151.56%
NFLX220204P002050002022-01-25 3:18PM EST205.000.050.000.050.00-523153.13%
NFLX220204P002100002022-01-27 3:02PM EST210.000.020.000.030.00-254140.63%
NFLX220204P002150002022-01-28 11:43AM EST215.000.020.000.030.00-4325135.94%
NFLX220204P002200002022-01-28 11:08AM EST220.000.040.000.26+0.01+33.33%234161.33%
NFLX220204P002250002022-01-28 12:13PM EST225.000.010.000.26-0.02-66.67%169155.27%
NFLX220204P002300002022-01-28 11:32AM EST230.000.020.000.05-0.04-66.67%112148126.56%
NFLX220204P002350002022-01-26 3:21PM EST235.000.230.000.160.00-1113135.94%
NFLX220204P002400002022-01-28 1:39PM EST240.000.030.000.10-0.01-25.00%299124.61%
NFLX220204P002450002022-01-28 2:56PM EST245.000.030.000.04-0.09-75.00%487109.38%
NFLX220204P002500002022-01-28 3:59PM EST250.000.020.000.06-0.04-66.67%217338108.98%
NFLX220204P002550002022-01-28 3:00PM EST255.000.030.010.09-0.05-62.50%1324109.77%
NFLX220204P002600002022-01-28 3:38PM EST260.000.030.020.07-0.08-72.73%16774103.91%
NFLX220204P002650002022-01-28 3:00PM EST265.000.030.010.10-0.16-84.21%44127101.17%
NFLX220204P002700002022-01-28 3:10PM EST270.000.040.030.09-0.09-69.23%628097.27%
NFLX220204P002750002022-01-28 3:34PM EST275.000.050.010.08-0.12-70.59%5414489.84%
NFLX220204P002800002022-01-28 3:04PM EST280.000.060.040.22-0.13-68.42%218596.48%
NFLX220204P002850002022-01-28 3:26PM EST285.000.080.030.16-0.15-65.22%305888.28%
NFLX220204P002900002022-01-28 3:59PM EST290.000.100.100.12-0.17-62.96%16819485.16%
NFLX220204P002950002022-01-28 3:43PM EST295.000.120.060.16-0.17-58.62%3816880.47%
NFLX220204P003000002022-01-28 3:54PM EST300.000.150.070.20-0.22-59.46%1,7091,54277.93%
NFLX220204P003050002022-01-28 3:48PM EST305.000.190.080.28-0.23-54.76%39923276.17%
NFLX220204P003100002022-01-28 3:55PM EST310.000.250.160.29-0.32-56.14%54191273.73%
NFLX220204P003150002022-01-28 3:44PM EST315.000.280.280.43-0.43-60.56%16142274.07%
NFLX220204P003200002022-01-28 3:50PM EST320.000.420.340.57-0.33-44.00%47060072.07%
NFLX220204P003250002022-01-28 3:51PM EST325.000.440.340.68-0.43-49.43%37922668.31%
NFLX220204P003300002022-01-28 3:58PM EST330.000.620.540.69-0.56-47.46%88174865.43%
NFLX220204P003350002022-01-28 3:59PM EST335.000.740.690.81-0.68-47.89%45220062.65%
NFLX220204P003400002022-01-28 3:58PM EST340.000.920.931.03-0.88-48.89%1,1141,08560.74%
NFLX220204P003450002022-01-28 3:58PM EST345.001.221.001.28-1.05-46.26%33543157.15%
NFLX220204P003500002022-01-28 3:59PM EST350.001.601.491.64-1.15-41.82%2,2662,05555.95%
NFLX220204P003550002022-01-28 3:59PM EST355.001.951.742.13-1.35-40.91%60236453.10%
NFLX220204P003600002022-01-28 3:59PM EST360.002.602.502.70-1.54-37.20%2,07683151.67%
NFLX220204P003650002022-01-28 3:59PM EST365.003.503.253.60-1.45-29.29%68337450.02%
NFLX220204P003700002022-01-28 3:59PM EST370.004.384.304.85-2.11-32.51%2,36288850.43%
NFLX220204P003750002022-01-28 3:59PM EST375.006.015.606.20-1.89-23.92%1,61847848.66%
NFLX220204P003800002022-01-28 3:59PM EST380.007.907.358.00-2.10-21.00%1,70375947.51%
NFLX220204P003850002022-01-28 3:59PM EST385.0010.109.5510.50-1.70-14.41%1,45151947.89%
NFLX220204P003900002022-01-28 3:59PM EST390.0012.8012.0013.20-1.40-9.86%3431,21747.38%
NFLX220204P003950002022-01-28 3:49PM EST395.0017.2015.3016.85+0.45+2.69%4110049.71%
NFLX220204P004000002022-01-28 3:53PM EST400.0020.5718.6020.85-0.03-0.15%17732752.44%
NFLX220204P004050002022-01-28 3:56PM EST405.0024.2421.4024.80+1.58+6.97%236653.66%
NFLX220204P004100002022-01-28 3:46PM EST410.0031.1525.7029.20+4.89+18.62%4713056.45%
NFLX220204P004150002022-01-28 1:37PM EST415.0039.0030.7535.60+8.00+25.81%141455.27%
NFLX220204P004200002022-01-28 3:45PM EST420.0040.7035.5539.95+6.70+19.71%9719957.29%
NFLX220204P004250002022-01-28 2:07PM EST425.0048.3138.6045.10+9.86+25.64%5753.54%
NFLX220204P004300002022-01-28 3:44PM EST430.0048.8045.1549.40+8.85+22.15%7112162.73%
NFLX220204P004350002022-01-27 2:25PM EST435.0059.5148.3054.80+14.88+33.34%10558.50%
NFLX220204P004400002022-01-28 3:11PM EST440.0061.2055.2059.35+9.04+17.33%3514271.80%
NFLX220204P004450002022-01-28 3:53PM EST445.0062.6958.1564.60+5.73+10.06%54163.75%
NFLX220204P004500002022-01-28 3:53PM EST450.0067.5164.6569.35+2.01+3.07%9618876.98%
NFLX220204P004550002022-01-28 12:06PM EST455.0073.0868.0574.85-1.32-1.77%113272.61%
NFLX220204P004600002022-01-28 3:26PM EST460.0080.5274.2079.00+11.04+15.89%1511578.91%
NFLX220204P004650002022-01-28 3:13PM EST465.0086.1678.0084.80+10.65+14.10%64078.93%
NFLX220204P004700002022-01-28 3:59PM EST470.0085.9383.0089.70+5.45+6.77%818781.40%
NFLX220204P004750002022-01-28 3:21PM EST475.0095.8787.9594.60+12.26+14.66%410983.15%
NFLX220204P004800002022-01-28 3:59PM EST480.0097.3294.7599.15+5.75+6.28%1625399.17%
NFLX220204P004850002022-01-27 3:29PM EST485.0096.1097.90104.300.00-1310085.06%
NFLX220204P004900002022-01-28 3:22PM EST490.00106.29102.90109.65+9.39+9.69%727292.87%
NFLX220204P004950002022-01-28 1:45PM EST495.00120.00107.90114.60+10.50+9.59%15295.36%
NFLX220204P005000002022-01-28 2:53PM EST500.00124.92112.85119.50+13.62+12.24%27896.39%
NFLX220204P005050002022-01-27 9:32AM EST505.00124.63117.85124.400.00-23897.85%
NFLX220204P005100002022-01-27 1:43PM EST510.00124.16122.85129.550.00-357103.03%
NFLX220204P005150002022-01-28 2:50PM EST515.00131.27127.90134.65+7.12+5.74%354108.06%
NFLX220204P005200002022-01-28 3:40PM EST520.00140.22133.75139.35+9.02+6.88%27350117.87%
NFLX220204P005250002022-01-28 3:40PM EST525.00145.39138.95144.35+9.39+6.90%2454123.05%
NFLX220204P005300002022-01-28 12:19PM EST530.00146.41142.85149.40+9.94+7.28%7228111.91%
NFLX220204P005350002022-01-27 10:15AM EST535.00141.68147.85154.400.00-5169114.60%
NFLX220204P005400002022-01-28 12:38PM EST540.00158.93152.85159.45+6.59+4.33%3112118.16%
NFLX220204P005450002022-01-28 10:35AM EST545.00170.01157.85164.45+5.72+3.48%275120.80%
NFLX220204P005500002022-01-28 2:39PM EST550.00176.60162.85169.35+10.35+6.23%826121.58%
NFLX220204P005550002022-01-27 2:55PM EST555.00163.92167.85174.450.00-420125.98%
NFLX220204P005600002022-01-28 2:39PM EST560.00186.30172.85179.40+17.19+10.16%126127.59%
NFLX220204P005650002022-01-28 10:04AM EST565.00188.42177.85184.40-4.33-2.25%217130.08%
NFLX220204P005700002022-01-28 3:00PM EST570.00192.69182.70189.35+13.29+7.41%442128.32%
NFLX220204P005750002022-01-27 12:12PM EST575.00186.31187.70194.300.00-5943129.59%
NFLX220204P005800002022-01-26 10:48AM EST580.00202.01192.85199.300.00-44135.35%
NFLX220204P005850002022-01-27 11:20AM EST585.00202.75197.85204.100.00-44132.91%
NFLX220204P005900002022-01-27 12:02PM EST590.00199.49202.85209.100.00-415135.16%
NFLX220204P005950002022-01-21 3:55PM EST595.00199.16207.85214.100.00-3020137.40%
NFLX220204P006000002022-01-28 10:16AM EST600.00221.83213.95219.10+11.83+5.63%1058160.30%
NFLX220204P006050002022-01-28 10:14AM EST605.00226.35217.85224.10-5.77-2.49%530141.80%
NFLX220204P006100002022-01-27 9:36AM EST610.00230.60222.85229.100.00-1355144.04%
NFLX220204P006150002022-01-27 9:32AM EST615.00234.11227.85234.100.00-541146.19%
NFLX220204P006200002022-01-25 1:07PM EST620.00252.68232.85239.600.00-1425159.77%
NFLX220204P006250002022-01-25 11:50AM EST625.00256.41237.85244.100.00-10150.39%
NFLX220204P006300002022-01-21 10:07AM EST630.00240.30242.85249.100.00-50152.44%
NFLX220204P006350002022-01-21 9:54AM EST635.00244.38247.85254.600.00-30166.31%
NFLX220204P006400002022-01-21 9:44AM EST640.00244.35252.85259.100.00-20156.54%
NFLX220204P006450002022-01-21 10:32AM EST645.00262.10257.85264.100.00-10158.59%
NFLX220204P006500002022-01-24 12:44PM EST650.00292.52262.85269.100.00-20160.55%
NFLX220204P006550002022-01-24 12:44PM EST655.00297.41267.85274.100.00-20162.50%
NFLX220204P006600002022-01-19 3:56PM EST660.00144.01272.85279.100.00-10164.45%
NFLX220204P006750002022-01-18 12:10PM EST675.00161.81287.85294.100.00-10170.21%
NFLX220204P006800002022-01-26 9:41AM EST680.00303.75292.85299.100.00-400172.17%
NFLX220204P006850002022-01-19 2:06PM EST685.00166.15297.85304.100.00-10174.02%
NFLX220204P006900002022-01-18 10:04AM EST690.00174.31302.85309.100.00-30175.88%
NFLX220204P007000002022-01-18 12:11AM EST700.00176.15312.85319.100.00--0179.49%
NFLX220204P007100002022-01-03 3:19PM EST710.00113.45322.85329.100.00-60183.11%
NFLX220204P007200002022-01-07 3:24PM EST720.00181.44332.85339.100.00-30186.62%
NFLX220204P007400002022-01-03 1:02PM EST740.00146.55352.85359.100.00-200193.46%
NFLX220204P007500002022-01-07 2:56PM EST750.00208.78362.85369.100.00-240196.78%
NFLX220204P007600002021-12-30 9:36AM EST760.00144.73372.85379.100.00--0200.10%
NFLX220204P007700002021-12-30 9:34AM EST770.00156.03382.85389.100.00--0203.32%
NFLX220204P007800002021-12-29 3:42PM EST780.00169.63392.85399.100.00--0206.45%
NFLX220204P008000002021-12-30 3:05PM EST800.00183.17412.85419.100.00--0212.70%
NFLX220204P008300002022-01-18 3:21PM EST830.00318.02442.85449.100.00--0221.68%
NFLX220204P008500002021-12-30 3:05PM EST850.00233.02462.85469.100.00--0227.54%