NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230609C001500002023-05-24 9:39AM EDT150.00212.150.000.000.00--00.00%
NFLX230609C001700002023-05-23 10:47AM EDT170.00192.850.000.000.00--00.00%
NFLX230609C002000002023-06-05 12:09PM EDT200.00211.240.000.000.00-100.00%
NFLX230609C002300002023-06-05 9:50AM EDT230.00174.870.000.000.00-100.00%
NFLX230609C002400002023-05-22 10:23AM EDT240.00129.950.000.000.00--00.00%
NFLX230609C002500002023-05-24 10:51AM EDT250.00114.700.000.000.00--00.00%
NFLX230609C002600002023-06-02 10:00AM EDT260.00137.410.000.000.00-100.00%
NFLX230609C002650002023-05-26 10:36AM EDT265.00101.950.000.000.00-100.00%
NFLX230609C002700002023-05-23 10:42AM EDT270.0091.850.000.000.00-100.00%
NFLX230609C002750002023-05-30 12:26PM EDT275.00117.320.000.000.00-4700.00%
NFLX230609C002800002023-06-02 9:59AM EDT280.00118.030.000.000.00-200.00%
NFLX230609C002850002023-06-02 11:21AM EDT285.00118.800.000.000.00-2400.00%
NFLX230609C002900002023-06-05 10:30AM EDT290.00118.860.000.000.00-3000.00%
NFLX230609C002950002023-06-05 10:56AM EDT295.00115.680.000.000.00-3600.00%
NFLX230609C003000002023-06-05 11:08AM EDT300.00110.130.000.000.00-400.00%
NFLX230609C003050002023-06-05 11:14AM EDT305.00106.360.000.000.00-300.00%
NFLX230609C003100002023-06-05 11:30AM EDT310.00100.550.000.000.00-500.00%
NFLX230609C003150002023-06-05 1:45PM EDT315.0095.350.000.000.00-400.00%
NFLX230609C003200002023-06-05 1:50PM EDT320.0089.060.000.000.00-600.00%
NFLX230609C003225002023-06-05 2:10PM EDT322.5087.050.000.000.00-300.00%
NFLX230609C003250002023-06-02 3:43PM EDT325.0076.030.000.000.00-100.00%
NFLX230609C003275002023-06-02 3:22PM EDT327.5073.420.000.000.00-500.00%
NFLX230609C003300002023-06-02 2:58PM EDT330.0071.500.000.000.00-600.00%
NFLX230609C003325002023-06-02 10:36AM EDT332.5067.020.000.000.00-400.00%
NFLX230609C003350002023-06-05 9:50AM EDT335.0070.450.000.000.00-600.00%
NFLX230609C003375002023-06-05 1:45PM EDT337.5072.520.000.000.00-400.00%
NFLX230609C003400002023-06-05 12:28PM EDT340.0070.500.000.000.00-400.00%
NFLX230609C003425002023-06-02 2:34PM EDT342.5060.310.000.000.00-400.00%
NFLX230609C003450002023-06-05 3:34PM EDT345.0059.230.000.000.00-4900.00%
NFLX230609C003475002023-06-05 1:23PM EDT347.5064.950.000.000.00-100.00%
NFLX230609C003500002023-06-05 3:34PM EDT350.0054.190.000.000.00-700.00%
NFLX230609C003525002023-06-05 2:58PM EDT352.5051.810.000.000.00-600.00%
NFLX230609C003550002023-06-05 2:34PM EDT355.0050.170.000.000.00-400.00%
NFLX230609C003575002023-06-05 1:23PM EDT357.5054.970.000.000.00-100.00%
NFLX230609C003600002023-06-05 2:48PM EDT360.0043.600.000.000.00-3300.00%
NFLX230609C003625002023-06-05 1:56PM EDT362.5046.660.000.000.00-1100.00%
NFLX230609C003650002023-06-05 3:52PM EDT365.0039.370.000.000.00-2100.00%
NFLX230609C003675002023-06-05 3:07PM EDT367.5035.480.000.000.00-200.00%
NFLX230609C003700002023-06-05 2:33PM EDT370.0036.000.000.000.00-3900.00%
NFLX230609C003725002023-06-05 2:08PM EDT372.5036.040.000.000.00-2400.00%
NFLX230609C003750002023-06-05 3:04PM EDT375.0027.810.000.000.00-3800.00%
NFLX230609C003775002023-06-05 3:04PM EDT377.5025.460.000.000.00-1000.00%
NFLX230609C003800002023-06-05 3:45PM EDT380.0024.930.000.000.00-7500.00%
NFLX230609C003825002023-06-05 3:54PM EDT382.5023.100.000.000.00-3400.00%
NFLX230609C003850002023-06-05 3:48PM EDT385.0020.100.000.000.00-9700.00%
NFLX230609C003875002023-06-05 1:12PM EDT387.5025.270.000.000.00-600.00%
NFLX230609C003900002023-06-05 3:45PM EDT390.0016.230.000.000.00-18700.00%
NFLX230609C003925002023-06-05 3:56PM EDT392.5014.500.000.000.00-9800.00%
NFLX230609C003950002023-06-05 3:59PM EDT395.0012.250.000.000.00-28800.00%
NFLX230609C003975002023-06-05 3:53PM EDT397.5010.850.000.000.00-25100.00%
NFLX230609C004000002023-06-05 3:59PM EDT400.009.000.000.000.00-1,44300.00%
NFLX230609C004050002023-06-05 3:59PM EDT405.006.400.000.000.00-5,90600.78%
NFLX230609C004100002023-06-05 3:59PM EDT410.004.600.000.000.00-11,74003.13%
NFLX230609C004150002023-06-05 3:59PM EDT415.003.150.000.000.00-6,71106.25%
NFLX230609C004200002023-06-05 3:59PM EDT420.002.250.000.000.00-11,84106.25%
NFLX230609C004250002023-06-05 3:59PM EDT425.001.540.000.000.00-5,379012.50%
NFLX230609C004300002023-06-05 3:59PM EDT430.001.090.000.000.00-5,198012.50%
NFLX230609C004350002023-06-05 3:59PM EDT435.000.750.000.000.00-2,126012.50%
NFLX230609C004400002023-06-05 3:59PM EDT440.000.530.000.000.00-3,029012.50%
NFLX230609C004450002023-06-05 3:59PM EDT445.000.370.000.000.00-1,583025.00%
NFLX230609C004500002023-06-05 3:59PM EDT450.000.280.000.000.00-5,951025.00%
NFLX230609C004550002023-06-05 3:52PM EDT455.000.210.000.000.00-899025.00%
NFLX230609C004600002023-06-05 3:57PM EDT460.000.150.000.000.00-2,208025.00%
NFLX230609C004650002023-06-05 3:58PM EDT465.000.120.000.000.00-1,392025.00%
NFLX230609C004700002023-06-05 3:56PM EDT470.000.090.000.000.00-684025.00%
NFLX230609C004750002023-06-05 3:10PM EDT475.000.070.000.000.00-824025.00%
NFLX230609C004800002023-06-05 3:51PM EDT480.000.060.000.000.00-369025.00%
NFLX230609C004850002023-06-05 3:56PM EDT485.000.040.000.000.00-97025.00%
NFLX230609C004900002023-06-05 2:25PM EDT490.000.050.000.000.00-378050.00%
NFLX230609C004950002023-06-05 3:02PM EDT495.000.020.000.000.00-333050.00%
NFLX230609C005000002023-06-05 3:48PM EDT500.000.020.000.000.00-235050.00%
NFLX230609C005100002023-06-05 2:50PM EDT510.000.010.000.000.00-1050.00%
NFLX230609C005200002023-06-05 11:40AM EDT520.000.020.000.000.00-42050.00%
NFLX230609C005300002023-06-02 9:56AM EDT530.000.040.000.000.00-35050.00%
NFLX230609C005400002023-06-05 2:20PM EDT540.000.020.000.000.00-109050.00%
NFLX230609C005500002023-06-05 10:22AM EDT550.000.020.000.000.00-44050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230609P001500002023-06-01 9:40AM EDT150.000.010.000.000.00--050.00%
NFLX230609P002000002023-05-11 3:24PM EDT200.000.040.000.000.00--050.00%
NFLX230609P002200002023-05-30 10:05AM EDT220.000.080.000.000.00-1050.00%
NFLX230609P002300002023-05-25 3:54PM EDT230.000.030.000.000.00-1050.00%
NFLX230609P002400002023-05-09 10:06AM EDT240.000.150.000.000.00-1050.00%
NFLX230609P002450002023-06-01 11:13AM EDT245.000.020.000.000.00-2050.00%
NFLX230609P002500002023-06-02 10:17AM EDT250.000.020.000.000.00-10050.00%
NFLX230609P002550002023-05-24 3:45PM EDT255.000.050.000.000.00-10050.00%
NFLX230609P002600002023-06-01 1:52PM EDT260.000.010.000.000.00-11050.00%
NFLX230609P002650002023-06-01 2:42PM EDT265.000.010.000.000.00-6050.00%
NFLX230609P002700002023-06-05 11:34AM EDT270.000.010.000.000.00-50050.00%
NFLX230609P002750002023-06-02 11:50AM EDT275.000.010.000.000.00-6050.00%
NFLX230609P002800002023-05-30 2:48PM EDT280.000.040.000.000.00-34050.00%
NFLX230609P002850002023-06-05 9:30AM EDT285.000.010.000.000.00-1050.00%
NFLX230609P002900002023-06-01 3:56PM EDT290.000.020.000.000.00-1050.00%
NFLX230609P002950002023-06-05 11:48AM EDT295.000.010.000.000.00-30050.00%
NFLX230609P003000002023-06-05 3:54PM EDT300.000.010.000.000.00-63050.00%
NFLX230609P003050002023-06-05 12:22PM EDT305.000.010.000.000.00-4050.00%
NFLX230609P003100002023-06-05 9:35AM EDT310.000.040.000.000.00-4050.00%
NFLX230609P003150002023-06-05 11:50AM EDT315.000.010.000.000.00-80050.00%
NFLX230609P003200002023-06-05 11:37AM EDT320.000.010.000.000.00-8050.00%
NFLX230609P003225002023-06-05 2:20PM EDT322.500.010.000.000.00-20050.00%
NFLX230609P003250002023-06-05 2:43PM EDT325.000.010.000.000.00-15050.00%
NFLX230609P003275002023-06-02 10:36AM EDT327.500.030.000.000.00-2050.00%
NFLX230609P003300002023-06-05 11:15AM EDT330.000.030.000.000.00-62050.00%
NFLX230609P003325002023-06-05 11:25AM EDT332.500.010.000.000.00-5050.00%
NFLX230609P003350002023-06-05 11:15AM EDT335.000.060.000.000.00-13050.00%
NFLX230609P003375002023-06-05 2:51PM EDT337.500.010.000.000.00-2025.00%
NFLX230609P003400002023-06-05 2:15PM EDT340.000.010.000.000.00-32025.00%
NFLX230609P003425002023-06-05 12:07PM EDT342.500.010.000.000.00-2025.00%
NFLX230609P003450002023-06-05 3:57PM EDT345.000.030.000.000.00-433025.00%
NFLX230609P003475002023-06-05 10:23AM EDT347.500.050.000.000.00-14025.00%
NFLX230609P003500002023-06-05 3:49PM EDT350.000.030.000.000.00-723025.00%
NFLX230609P003525002023-06-05 2:20PM EDT352.500.050.000.000.00-90025.00%
NFLX230609P003550002023-06-05 3:58PM EDT355.000.050.000.000.00-428025.00%
NFLX230609P003575002023-06-05 3:04PM EDT357.500.080.000.000.00-388025.00%
NFLX230609P003600002023-06-05 3:31PM EDT360.000.100.000.000.00-1,238025.00%
NFLX230609P003625002023-06-05 3:41PM EDT362.500.110.000.000.00-140025.00%
NFLX230609P003650002023-06-05 3:10PM EDT365.000.170.000.000.00-716025.00%
NFLX230609P003675002023-06-05 3:56PM EDT367.500.190.000.000.00-494025.00%
NFLX230609P003700002023-06-05 3:57PM EDT370.000.240.000.000.00-1,400012.50%
NFLX230609P003725002023-06-05 3:53PM EDT372.500.310.000.000.00-280012.50%
NFLX230609P003750002023-06-05 3:58PM EDT375.000.400.000.000.00-1,185012.50%
NFLX230609P003775002023-06-05 3:59PM EDT377.500.520.000.000.00-748012.50%
NFLX230609P003800002023-06-05 3:59PM EDT380.000.700.000.000.00-2,257012.50%
NFLX230609P003825002023-06-05 3:59PM EDT382.500.930.000.000.00-911012.50%
NFLX230609P003850002023-06-05 3:59PM EDT385.001.170.000.000.00-1,706012.50%
NFLX230609P003875002023-06-05 3:59PM EDT387.501.560.000.000.00-55106.25%
NFLX230609P003900002023-06-05 3:59PM EDT390.002.060.000.000.00-5,89806.25%
NFLX230609P003925002023-06-05 3:59PM EDT392.502.660.000.000.00-1,73606.25%
NFLX230609P003950002023-06-05 3:59PM EDT395.003.300.000.000.00-2,66806.25%
NFLX230609P003975002023-06-05 3:59PM EDT397.504.150.000.000.00-1,12903.13%
NFLX230609P004000002023-06-05 3:59PM EDT400.005.150.000.000.00-6,32401.56%
NFLX230609P004050002023-06-05 3:59PM EDT405.007.700.000.000.00-5,62800.00%
NFLX230609P004100002023-06-05 3:59PM EDT410.0010.700.000.000.00-3,99000.00%
NFLX230609P004150002023-06-05 3:41PM EDT415.0013.950.000.000.00-18900.00%
NFLX230609P004200002023-06-05 3:44PM EDT420.0018.260.000.000.00-19200.00%
NFLX230609P004250002023-06-05 2:47PM EDT425.0022.840.000.000.00-2400.00%
NFLX230609P004300002023-06-05 3:54PM EDT430.0026.600.000.000.00-32900.00%
NFLX230609P004350002023-06-05 2:33PM EDT435.0030.200.000.000.00-500.00%
NFLX230609P004400002023-06-05 2:51PM EDT440.0038.000.000.000.00-1000.00%
NFLX230609P004450002023-06-05 10:23AM EDT445.0035.850.000.000.00-200.00%
NFLX230609P004500002023-05-03 1:30PM EDT450.00126.1546.5548.750.00-1073.97%
NFLX230609P004600002023-06-01 12:00PM EDT460.0059.000.000.000.00-600.00%
NFLX230609P004700002023-05-01 1:17PM EDT470.00145.6773.7575.850.00--0169.51%
NFLX230609P004800002023-05-23 9:52AM EDT480.00120.400.000.000.00-100.00%
NFLX230609P004900002023-05-22 9:59AM EDT490.00118.950.000.000.00-100.00%
NFLX230609P005000002023-05-23 10:06AM EDT500.00139.050.000.000.00--00.00%
NFLX230609P005100002023-05-30 10:06AM EDT510.00122.350.000.000.00--00.00%