Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
646.75+11.08 (+1.74%)
At close: 04:00PM EDT
647.32 +0.57 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C003000002024-05-21 12:08PM EDT300.00344.47344.75348.400.00--1336.33%
NFLX240531C003200002024-05-15 9:52AM EDT320.00295.21324.80328.450.00--1312.30%
NFLX240531C003600002024-05-24 10:37AM EDT360.00289.10284.75288.50-0.50-0.17%20266.65%
NFLX240531C003700002024-05-17 1:05PM EDT370.00251.68274.80278.500.00-22255.66%
NFLX240531C003900002024-05-24 12:14PM EDT390.00259.63254.75258.55+28.70+12.43%11235.60%
NFLX240531C004000002024-05-14 10:42AM EDT400.00218.40244.85248.550.00-23225.34%
NFLX240531C004100002024-05-24 3:19PM EDT410.00237.50234.85238.55+26.71+12.67%64215.28%
NFLX240531C004200002024-05-24 3:58PM EDT420.00226.74224.80228.50-0.31-0.14%100204.40%
NFLX240531C004300002024-05-24 11:18AM EDT430.00221.53214.95218.60+28.53+14.78%12114.84%
NFLX240531C004350002024-05-24 12:08PM EDT435.00214.54209.80213.45+12.34+6.10%21189.06%
NFLX240531C004400002024-05-20 11:06AM EDT440.00188.00204.80208.600.00--1187.30%
NFLX240531C004550002024-05-13 3:44PM EDT455.00164.00189.85193.600.00-27173.39%
NFLX240531C004600002024-04-26 11:03AM EDT460.0099.13184.80188.550.00-16167.92%
NFLX240531C004650002024-05-13 12:49PM EDT465.00151.40179.80183.600.00-33164.31%
NFLX240531C004700002024-04-18 9:30AM EDT470.00147.27148.05155.400.00--10.00%
NFLX240531C004750002024-05-16 9:52AM EDT475.00143.58169.95173.650.00--294.73%
NFLX240531C004800002024-04-22 10:59AM EDT480.0074.840.000.000.00-100.00%
NFLX240531C004850002024-05-02 3:05PM EDT485.0082.00159.95163.600.00-1283.20%
NFLX240531C004900002024-04-22 11:32AM EDT490.0072.000.000.000.00-100.00%
NFLX240531C004950002024-04-24 12:10PM EDT495.0064.15149.85153.650.00-4450.00%
NFLX240531C005000002024-05-24 3:39PM EDT500.00147.22144.90148.60+2.34+1.62%4650.00%
NFLX240531C005050002024-05-21 2:21PM EDT505.00143.24140.05143.550.00-11177.34%
NFLX240531C005100002024-05-24 10:12AM EDT510.00138.44134.90138.65+71.19+105.86%5169.53%
NFLX240531C005150002024-05-13 3:37PM EDT515.00104.00129.90133.650.00-95267.19%
NFLX240531C005200002024-05-09 9:48AM EDT520.0087.55124.90128.650.00-1564.45%
NFLX240531C005250002024-05-23 11:20AM EDT525.00115.44119.85123.700.00-33961.72%
NFLX240531C005300002024-05-24 3:19PM EDT530.00117.48115.00118.65+5.48+4.89%63266.41%
NFLX240531C005350002024-05-23 10:16AM EDT535.00102.39109.95113.600.00-1556.64%
NFLX240531C005400002024-05-23 3:26PM EDT540.0092.10104.95108.700.00-1160.74%
NFLX240531C005425002024-05-23 3:26PM EDT542.5089.60102.40106.200.00--156.64%
NFLX240531C005450002024-05-24 3:58PM EDT545.00101.7799.95103.70+7.00+7.39%511057.81%
NFLX240531C005500002024-05-24 3:52PM EDT550.0096.8795.0598.70+13.37+16.01%1212158.59%
NFLX240531C005550002024-05-24 10:26AM EDT555.0095.4889.9093.70+10.21+11.97%23550.00%
NFLX240531C005600002024-05-24 3:58PM EDT560.0086.8784.9088.75+9.20+11.84%37785.27%
NFLX240531C005650002024-05-24 3:58PM EDT565.0081.9180.1583.75+11.36+16.10%16453.17%
NFLX240531C005700002024-05-24 3:30PM EDT570.0077.8374.9578.75+6.03+8.40%210577.01%
NFLX240531C005725002024-05-24 9:59AM EDT572.5074.1072.4576.15+8.55+13.04%1174.02%
NFLX240531C005750002024-05-24 3:27PM EDT575.0073.0370.0073.80+14.78+25.37%1333473.34%
NFLX240531C005775002024-05-24 1:36PM EDT577.5072.7567.5571.30-0.10-0.14%2071.26%
NFLX240531C005800002024-05-24 2:03PM EDT580.0070.6065.0568.80+14.92+26.80%311969.19%
NFLX240531C005825002024-05-24 1:36PM EDT582.5068.3062.6566.300.00-1067.11%
NFLX240531C005850002024-05-24 3:14PM EDT585.0063.0060.0563.85+10.48+19.95%104965.45%
NFLX240531C005875002024-05-24 10:55AM EDT587.5062.6257.6561.30+6.96+12.50%8762.95%
NFLX240531C005900002024-05-24 1:59PM EDT590.0060.8555.1058.85+15.65+34.62%17361.26%
NFLX240531C005925002024-05-17 10:01AM EDT592.5033.0052.7056.350.00-1159.16%
NFLX240531C005950002024-05-24 2:24PM EDT595.0056.0350.1053.90+15.28+37.50%177857.42%
NFLX240531C005975002024-05-23 1:00PM EDT597.5041.1947.6551.450.00-1555.66%
NFLX240531C006000002024-05-24 3:58PM EDT600.0047.5446.5049.00+13.90+41.32%12325453.88%
NFLX240531C006025002024-05-24 3:40PM EDT602.5045.6442.7546.50+6.16+15.60%731051.72%
NFLX240531C006050002024-05-24 3:45PM EDT605.0042.1040.4544.00+13.14+45.37%3931449.55%
NFLX240531C006075002024-05-24 11:33AM EDT607.5043.3038.0041.60+5.83+15.56%2948.01%
NFLX240531C006100002024-05-24 3:58PM EDT610.0037.2335.8539.40+10.64+40.02%2226047.61%
NFLX240531C006125002024-05-24 3:54PM EDT612.5035.0534.0535.90+10.43+42.36%45839.08%
NFLX240531C006150002024-05-24 3:54PM EDT615.0032.2231.6533.65+11.76+57.48%3527138.59%
NFLX240531C006175002024-05-24 3:42PM EDT617.5030.3529.3032.10+11.35+59.74%53879141.79%
NFLX240531C006200002024-05-24 3:57PM EDT620.0028.1827.3028.95+9.21+48.55%561,64135.93%
NFLX240531C006225002024-05-24 2:52PM EDT622.5028.5225.2026.30+10.32+56.70%2115132.81%
NFLX240531C006250002024-05-24 3:25PM EDT625.0024.1522.9024.25+11.93+97.63%361,66132.84%
NFLX240531C006275002024-05-24 3:50PM EDT627.5021.2720.8522.75+10.27+93.36%55455135.01%
NFLX240531C006300002024-05-24 3:57PM EDT630.0019.0818.7520.00+7.85+69.90%10435031.30%
NFLX240531C006325002024-05-24 12:53PM EDT632.5020.7316.8018.10+9.58+85.92%416831.10%
NFLX240531C006350002024-05-24 3:57PM EDT635.0015.0814.9015.90+5.37+55.30%24544829.43%
NFLX240531C006375002024-05-24 3:56PM EDT637.5013.0613.1514.25+4.56+53.65%13410929.58%
NFLX240531C006400002024-05-24 3:56PM EDT640.0011.4811.5013.20+4.08+55.14%65855331.43%
NFLX240531C006425002024-05-24 3:54PM EDT642.5010.1510.1510.45+3.86+61.37%25215027.08%
NFLX240531C006450002024-05-24 3:59PM EDT645.009.008.709.85+3.50+63.64%6511,22129.67%
NFLX240531C006475002024-05-24 3:59PM EDT647.507.597.407.80+3.19+72.50%47113527.04%
NFLX240531C006500002024-05-24 3:59PM EDT650.006.506.356.60+2.50+62.50%1,84779226.83%
NFLX240531C006525002024-05-24 3:59PM EDT652.505.395.305.60+2.59+92.50%6678426.88%
NFLX240531C006550002024-05-24 3:59PM EDT655.004.604.454.80+1.91+71.00%1,1432,89327.24%
NFLX240531C006575002024-05-24 3:56PM EDT657.503.653.704.00+1.25+52.08%19311427.22%
NFLX240531C006600002024-05-24 3:59PM EDT660.003.113.053.40+1.11+55.50%96095427.59%
NFLX240531C006625002024-05-24 3:59PM EDT662.502.622.522.71+0.96+57.83%9949427.22%
NFLX240531C006650002024-05-24 3:59PM EDT665.002.162.072.30+0.86+66.15%70837727.69%
NFLX240531C006675002024-05-24 3:58PM EDT667.501.791.691.89+0.78+77.23%2393027.83%
NFLX240531C006700002024-05-24 3:59PM EDT670.001.461.381.51+0.50+52.08%95489427.78%
NFLX240531C006725002024-05-24 3:59PM EDT672.501.211.161.36+0.48+65.75%2816028.81%
NFLX240531C006750002024-05-24 3:59PM EDT675.000.990.941.02+0.34+52.31%55531528.33%
NFLX240531C006775002024-05-24 3:59PM EDT677.500.770.750.94+0.27+54.00%1846029.47%
NFLX240531C006800002024-05-24 3:57PM EDT680.000.730.651.10+0.25+52.08%50627032.46%
NFLX240531C006825002024-05-24 3:59PM EDT682.500.540.510.65-0.14-20.59%1121330.15%
NFLX240531C006850002024-05-24 3:56PM EDT685.000.420.400.55+0.14+50.00%24042830.62%
NFLX240531C006875002024-05-24 3:41PM EDT687.500.380.300.45+0.06+18.75%811330.86%
NFLX240531C006900002024-05-24 3:55PM EDT690.000.310.280.42+0.08+34.78%72231031.91%
NFLX240531C006925002024-05-24 3:17PM EDT692.500.300.200.30-1.10-78.57%133131.37%
NFLX240531C006950002024-05-24 3:57PM EDT695.000.220.180.28+0.08+57.14%28313232.32%
NFLX240531C006975002024-05-24 10:36AM EDT697.500.330.130.26-0.21-38.89%11333.25%
NFLX240531C007000002024-05-24 3:57PM EDT700.000.180.180.19+0.02+12.50%1,08672432.91%
NFLX240531C007025002024-05-24 2:01PM EDT702.500.200.090.22-0.02-9.09%20334.91%
NFLX240531C007050002024-05-24 3:50PM EDT705.000.160.070.200.00-372235.65%
NFLX240531C007075002024-05-24 3:50PM EDT707.500.130.060.19-0.28-68.29%14236.62%
NFLX240531C007100002024-05-24 3:42PM EDT710.000.110.120.16-0.01-8.33%3255436.91%
NFLX240531C007125002024-05-24 10:00AM EDT712.500.150.050.16-0.33-68.75%2138.09%
NFLX240531C007150002024-05-24 3:47PM EDT715.000.090.050.15-0.24-72.73%180438.92%
NFLX240531C007175002024-05-24 3:50PM EDT717.500.080.040.16-0.31-79.49%12140.43%
NFLX240531C007200002024-05-24 3:43PM EDT720.000.100.040.14+0.03+42.86%6716740.82%
NFLX240531C007225002024-05-22 1:01PM EDT722.500.170.030.140.00--2241.99%
NFLX240531C007250002024-05-24 3:40PM EDT725.000.080.030.14-0.03-27.27%48043.07%
NFLX240531C007275002024-05-22 9:32AM EDT727.500.220.030.130.00--143.75%
NFLX240531C007300002024-05-24 10:44AM EDT730.000.090.030.13+0.02+28.57%223544.87%
NFLX240531C007325002024-05-24 10:27AM EDT732.500.100.000.13+0.01+11.11%2046.00%
NFLX240531C007350002024-05-23 11:44AM EDT735.000.070.020.120.00--446.58%
NFLX240531C007375002024-05-22 2:25PM EDT737.500.080.020.120.00--2047.66%
NFLX240531C007400002024-05-24 10:44AM EDT740.000.060.020.12+0.02+50.00%110648.73%
NFLX240531C007500002024-05-24 11:14AM EDT750.000.040.000.11-0.11-73.33%89852.34%
NFLX240531C007600002024-05-22 3:58PM EDT760.000.040.010.090.00-749851.76%
NFLX240531C007700002024-05-24 12:57PM EDT770.000.010.000.09-0.03-75.00%58954.69%
NFLX240531C007800002024-05-24 9:59AM EDT780.000.020.000.06-0.01-33.33%230756.25%
NFLX240531C007900002024-04-19 3:14PM EDT790.000.430.000.000.00-12125.00%
NFLX240531C008000002024-05-24 1:38PM EDT800.000.040.000.08+0.03+300.00%1611364.65%
NFLX240531C008100002024-05-20 12:24PM EDT810.000.030.000.080.00-151667.97%
NFLX240531C008200002024-05-17 10:47AM EDT820.000.240.000.080.00-12371.48%
NFLX240531C008500002024-05-21 11:04AM EDT850.000.070.000.070.00-1380.08%
NFLX240531C008600002024-05-20 2:44PM EDT860.000.040.000.020.00-147475.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P002500002024-05-21 10:02AM EDT250.000.010.000.070.00-12264.06%
NFLX240531P003000002024-05-15 12:16PM EDT300.000.070.000.070.00--1214.84%
NFLX240531P003100002024-04-23 1:35PM EDT310.000.050.000.000.00--150.00%
NFLX240531P003500002024-04-15 2:54PM EDT350.000.210.000.870.00--1226.37%
NFLX240531P003700002024-05-03 10:26AM EDT370.000.200.000.070.00-5346159.38%
NFLX240531P003900002024-05-10 1:37PM EDT390.000.040.000.070.00--1145.31%
NFLX240531P004000002024-05-24 3:58PM EDT400.000.040.000.37+0.02+100.00%195163.28%
NFLX240531P004200002024-05-24 3:57PM EDT420.000.010.000.37-0.02-66.67%1162148.05%
NFLX240531P004300002024-05-14 3:38PM EDT430.000.040.000.070.00-3038118.75%
NFLX240531P004350002024-05-10 3:26PM EDT435.000.120.000.370.00-13137.11%
NFLX240531P004400002024-05-22 9:36AM EDT440.000.030.000.370.00-371133.40%
NFLX240531P004450002024-05-21 3:42PM EDT445.000.020.000.070.00-138109.38%
NFLX240531P004500002024-05-21 11:52AM EDT450.000.030.000.350.00-114125.59%
NFLX240531P004550002024-05-22 11:10AM EDT455.000.020.000.070.00-628103.52%
NFLX240531P004600002024-05-16 11:42AM EDT460.000.010.000.070.00-213100.39%
NFLX240531P004650002024-05-22 1:59PM EDT465.000.030.000.370.00-210116.02%
NFLX240531P004700002024-05-21 1:47PM EDT470.000.030.000.370.00-1249112.70%
NFLX240531P004750002024-05-22 11:08AM EDT475.000.020.000.500.00-195113.48%
NFLX240531P004800002024-05-23 3:55PM EDT480.000.020.000.080.00-1444289.84%
NFLX240531P004850002024-05-23 9:30AM EDT485.000.020.000.080.00-229687.11%
NFLX240531P004900002024-05-24 12:11PM EDT490.000.020.000.040.00-213078.91%
NFLX240531P004950002024-05-21 12:56PM EDT495.000.050.000.080.00-148981.25%
NFLX240531P005000002024-05-24 12:17PM EDT500.000.030.000.040.00-3137373.44%
NFLX240531P005050002024-05-22 1:08PM EDT505.000.030.010.080.00-57776.56%
NFLX240531P005100002024-05-24 1:23PM EDT510.000.030.000.080.00-813073.05%
NFLX240531P005150002024-05-24 11:24AM EDT515.000.030.000.380.00-11,04083.59%
NFLX240531P005200002024-05-24 9:38AM EDT520.000.030.010.05-0.03-50.00%522065.63%
NFLX240531P005250002024-05-24 3:59PM EDT525.000.020.000.09-0.03-60.00%37046965.63%
NFLX240531P005300002024-05-24 3:58PM EDT530.000.050.000.05+0.01+25.00%1727959.38%
NFLX240531P005350002024-05-22 10:53AM EDT535.000.070.030.050.00-35859.38%
NFLX240531P005400002024-05-24 3:07PM EDT540.000.040.020.04-0.05-55.56%519655.08%
NFLX240531P005450002024-05-24 2:30PM EDT545.000.050.000.10-0.02-28.57%412155.47%
NFLX240531P005500002024-05-24 3:21PM EDT550.000.050.020.10-0.07-58.33%11552453.91%
NFLX240531P005525002024-05-24 9:49AM EDT552.500.060.000.110.00-1051.95%
NFLX240531P005550002024-05-24 3:22PM EDT555.000.040.000.11-0.06-60.00%914450.59%
NFLX240531P005600002024-05-24 2:49PM EDT560.000.050.000.40-0.08-61.54%11729856.25%
NFLX240531P005625002024-05-23 2:43PM EDT562.500.160.000.130.00--251.66%
NFLX240531P005650002024-05-24 3:13PM EDT565.000.060.000.10-0.08-57.14%7914848.54%
NFLX240531P005675002024-05-23 2:43PM EDT567.500.200.030.120.00--248.24%
NFLX240531P005700002024-05-24 3:42PM EDT570.000.080.040.13-0.14-63.64%4240947.27%
NFLX240531P005725002024-05-24 11:58AM EDT572.500.090.040.13-0.13-59.09%5445.90%
NFLX240531P005750002024-05-24 3:26PM EDT575.000.080.040.12-0.16-66.67%17051143.95%
NFLX240531P005775002024-05-24 3:50PM EDT577.500.080.050.15-0.15-65.22%161243.85%
NFLX240531P005800002024-05-24 3:52PM EDT580.000.090.050.14-0.22-70.97%1841,05541.99%
NFLX240531P005825002024-05-22 10:47AM EDT582.500.230.050.160.00--741.31%
NFLX240531P005850002024-05-24 3:56PM EDT585.000.110.100.17-0.34-75.56%2617340.14%
NFLX240531P005875002024-05-24 3:42PM EDT587.500.140.070.18-0.20-58.82%394539.01%
NFLX240531P005900002024-05-24 3:59PM EDT590.000.160.120.20-0.29-64.44%5039438.14%
NFLX240531P005925002024-05-24 3:15PM EDT592.500.180.100.21-0.35-66.04%259036.91%
NFLX240531P005950002024-05-24 3:59PM EDT595.000.230.100.22-0.34-59.65%9435635.65%
NFLX240531P005975002024-05-24 3:54PM EDT597.500.190.190.26-0.76-80.00%14210735.06%
NFLX240531P006000002024-05-24 3:58PM EDT600.000.220.200.24-0.60-73.17%54673433.06%
NFLX240531P006025002024-05-24 3:52PM EDT602.500.280.200.32-0.74-72.55%14122733.11%
NFLX240531P006050002024-05-24 3:57PM EDT605.000.300.250.33-0.82-73.21%18742131.64%
NFLX240531P006075002024-05-24 3:52PM EDT607.500.400.340.39-1.11-73.51%9023830.98%
NFLX240531P006100002024-05-24 3:59PM EDT610.000.400.350.49-1.41-77.90%35938530.69%
NFLX240531P006125002024-05-24 3:55PM EDT612.500.460.460.53-1.69-78.60%17513629.44%
NFLX240531P006150002024-05-24 3:49PM EDT615.000.640.470.64-1.74-73.11%43345228.88%
NFLX240531P006175002024-05-24 3:53PM EDT617.500.740.690.77-2.20-74.83%27213328.28%
NFLX240531P006200002024-05-24 3:59PM EDT620.000.870.830.93-2.27-72.29%50763027.71%
NFLX240531P006225002024-05-24 3:53PM EDT622.501.090.951.15-3.06-73.73%37226527.32%
NFLX240531P006250002024-05-24 3:59PM EDT625.001.361.261.48-3.06-69.23%70147927.32%
NFLX240531P006275002024-05-24 3:57PM EDT627.501.681.471.70-3.67-68.60%31910226.34%
NFLX240531P006300002024-05-24 3:59PM EDT630.002.051.962.16-4.24-67.41%2,95443026.34%
NFLX240531P006325002024-05-24 3:59PM EDT632.502.562.442.67-4.94-65.87%2647426.17%
NFLX240531P006350002024-05-24 3:59PM EDT635.003.142.883.25-5.29-62.75%69837725.90%
NFLX240531P006375002024-05-24 3:56PM EDT637.503.903.653.95-5.85-60.00%29711125.71%
NFLX240531P006400002024-05-24 3:59PM EDT640.004.744.454.80-6.93-59.38%1,29940425.67%
NFLX240531P006425002024-05-24 3:59PM EDT642.505.605.405.65-10.12-64.38%60817025.21%
NFLX240531P006450002024-05-24 3:59PM EDT645.006.606.506.65-9.09-57.93%1,86427624.85%
NFLX240531P006475002024-05-24 3:59PM EDT647.508.057.658.10-7.21-47.25%8634825.55%
NFLX240531P006500002024-05-24 3:59PM EDT650.009.207.409.45-10.07-52.26%91620125.49%
NFLX240531P006525002024-05-24 3:34PM EDT652.5011.009.9011.15-1.50-12.00%1594126.20%
NFLX240531P006550002024-05-24 3:55PM EDT655.0013.0012.0012.80-11.95-47.90%733326.36%
NFLX240531P006575002024-05-24 3:44PM EDT657.5014.7013.1514.80-5.05-25.57%4127.42%
NFLX240531P006600002024-05-24 3:30PM EDT660.0016.2015.6517.00-9.30-36.47%441628.98%
NFLX240531P006625002024-05-24 3:51PM EDT662.5018.3517.0518.60-3.65-16.59%17827.83%
NFLX240531P006650002024-05-24 2:44PM EDT665.0018.1018.4020.95-5.71-23.98%3629.53%
NFLX240531P006700002024-05-24 1:14PM EDT670.0021.1623.1025.20-17.19-44.82%51930.25%
NFLX240531P006725002024-05-24 2:57PM EDT672.5026.0024.9027.550.00-1031.46%
NFLX240531P006750002024-05-24 1:55PM EDT675.0026.0027.5030.70-74.13-74.03%2037.05%
NFLX240531P006800002024-05-24 1:25PM EDT680.0029.0032.2035.35-10.10-25.83%5139.10%
NFLX240531P006825002024-05-21 11:31AM EDT682.5037.5534.5538.350.00--143.92%
NFLX240531P006850002024-05-24 12:28PM EDT685.0036.1037.0540.80-3.90-9.75%2145.59%
NFLX240531P006900002024-05-21 9:30AM EDT690.0054.2941.8545.700.00--148.80%
NFLX240531P006925002024-05-24 10:51AM EDT692.5043.4544.3048.100.00-1050.04%
NFLX240531P007000002024-05-24 3:58PM EDT700.0053.6851.8555.00-14.12-20.83%3151.15%
NFLX240531P007100002024-05-22 2:42PM EDT710.0069.4561.8065.600.00--062.32%
NFLX240531P007150002024-05-21 12:24PM EDT715.0069.0066.8070.550.00--065.28%
NFLX240531P007700002024-05-14 2:23PM EDT770.00160.58121.60125.500.00--068.65%
NFLX240531P008600002024-05-23 9:59AM EDT860.00224.10211.65215.550.00--0106.40%