Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.60-5.15 (-0.79%)
At close: 04:00PM EDT
645.81 -1.79 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816C003200002024-06-21 1:55PM EDT320.00367.23328.00332.650.00-22128.39%
NFLX240816C003300002024-06-03 1:00PM EDT330.00303.37353.75355.900.00-11252.74%
NFLX240816C003350002024-06-14 11:05AM EDT335.00341.66313.10317.750.00--4121.81%
NFLX240816C003500002024-07-11 1:02PM EDT350.00303.74298.20300.650.00-210105.96%
NFLX240816C003700002024-06-18 3:25PM EDT370.00319.43278.35282.200.00-23104.54%
NFLX240816C003750002024-07-11 10:10AM EDT375.00292.55273.40275.850.00-1697.22%
NFLX240816C003850002024-07-11 12:33PM EDT385.00272.80263.45268.100.00-14101.48%
NFLX240816C004000002024-07-09 12:52PM EDT400.00295.52248.60252.500.00-12693.69%
NFLX240816C004050002024-07-10 2:18PM EDT405.00276.43243.65247.500.00-1391.78%
NFLX240816C004100002024-07-09 12:52PM EDT410.00285.67238.75241.150.00-1385.67%
NFLX240816C004150002024-07-01 11:15AM EDT415.00256.70233.80236.150.00--183.89%
NFLX240816C004200002024-06-24 1:54PM EDT420.00251.35228.80232.700.00-2286.76%
NFLX240816C004250002024-06-28 11:44AM EDT425.00258.51223.85226.300.00-2380.71%
NFLX240816C004350002024-06-20 3:39PM EDT435.00247.99213.95218.600.00--283.58%
NFLX240816C004400002024-07-10 1:42PM EDT440.00244.99209.10211.450.00-2576.26%
NFLX240816C004500002024-07-03 12:00PM EDT450.00233.78199.25201.600.00-1673.36%
NFLX240816C004550002024-05-31 3:50PM EDT455.00191.50220.40227.450.00-11148.60%
NFLX240816C004600002024-07-10 3:56PM EDT460.00221.40188.25191.800.00-2667.49%
NFLX240816C004700002024-07-11 3:17PM EDT470.00185.16179.90182.000.00-1668.57%
NFLX240816C004750002024-06-18 2:19PM EDT475.00216.27175.05177.050.00--167.18%
NFLX240816C004800002024-07-12 11:50AM EDT480.00177.94170.20172.20-33.03-15.66%1265.99%
NFLX240816C004850002024-06-20 3:04PM EDT485.00198.00165.30167.350.00-11864.67%
NFLX240816C005000002024-07-11 12:48PM EDT500.00158.88150.80152.750.00-11460.89%
NFLX240816C005100002024-07-11 11:40AM EDT510.00150.47140.85143.250.00-1558.17%
NFLX240816C005150002024-07-12 2:25PM EDT515.00143.43136.50138.50-33.39-18.88%5357.80%
NFLX240816C005200002024-07-10 9:55AM EDT520.00165.10131.75133.750.00-51056.71%
NFLX240816C005250002024-06-28 12:34PM EDT525.00158.14126.75129.100.00-2355.36%
NFLX240816C005300002024-07-09 2:14PM EDT530.00164.50122.05124.450.00-21054.41%
NFLX240816C005350002024-06-28 11:23AM EDT535.00151.30117.85119.850.00-1254.14%
NFLX240816C005400002024-07-09 11:24AM EDT540.00159.83113.30115.800.00-1553.99%
NFLX240816C005450002024-06-20 10:09AM EDT545.00144.56108.80110.750.00--152.58%
NFLX240816C005500002024-07-11 2:41PM EDT550.00108.78104.55106.050.00-62651.83%
NFLX240816C005600002024-07-11 2:41PM EDT560.00100.0895.6599.300.00-71452.40%
NFLX240816C005650002024-07-11 12:54PM EDT565.0097.8091.2093.650.00-22250.21%
NFLX240816C005700002024-07-12 12:10PM EDT570.0091.1587.3091.05+1.24+1.38%43351.41%
NFLX240816C005750002024-07-10 12:36PM EDT575.0083.9583.3086.40-27.95-24.98%14050.45%
NFLX240816C005800002024-07-09 12:37PM EDT580.00121.0979.0581.500.00-15451.08%
NFLX240816C005850002024-07-08 10:15AM EDT585.00111.1775.3578.400.00-1551.91%
NFLX240816C005900002024-07-11 11:02AM EDT590.0078.1071.7073.15-4.40-5.33%52149.17%
NFLX240816C005950002024-07-11 3:21PM EDT595.0072.7967.9569.350.00-112548.66%
NFLX240816C006000002024-07-12 3:54PM EDT600.0064.2564.7066.40-4.60-6.68%2741949.30%
NFLX240816C006050002024-07-11 1:57PM EDT605.0063.4560.8562.950.00-122049.05%
NFLX240816C006100002024-07-12 3:39PM EDT610.0059.4757.6559.25-2.36-3.82%1238248.31%
NFLX240816C006150002024-07-12 2:00PM EDT615.0059.6054.3556.20-0.15-0.25%26548.36%
NFLX240816C006200002024-07-12 2:33PM EDT620.0055.5351.3554.05+0.29+0.52%66649.47%
NFLX240816C006250002024-07-11 3:12PM EDT625.0052.1248.3549.800.00-1612147.65%
NFLX240816C006300002024-07-12 2:43PM EDT630.0046.0045.4546.60-1.94-4.05%723447.10%
NFLX240816C006350002024-07-12 11:43AM EDT635.0047.3542.7044.05+2.50+5.57%104647.26%
NFLX240816C006400002024-07-12 2:57PM EDT640.0043.6240.0041.50-0.32-0.73%1821647.29%
NFLX240816C006450002024-07-12 3:48PM EDT645.0036.7737.4039.65-3.93-9.66%3640148.06%
NFLX240816C006500002024-07-12 3:59PM EDT650.0035.6035.2536.20-2.35-6.19%14436546.68%
NFLX240816C006550002024-07-12 3:53PM EDT655.0031.6332.7533.35-4.24-11.82%10113745.94%
NFLX240816C006600002024-07-12 3:58PM EDT660.0030.6030.6531.15-2.90-8.66%11334845.87%
NFLX240816C006650002024-07-12 3:51PM EDT665.0027.2028.0029.05-4.05-12.96%11134145.80%
NFLX240816C006700002024-07-12 3:58PM EDT670.0026.5626.0526.95-3.30-11.05%10344445.60%
NFLX240816C006750002024-07-12 3:55PM EDT675.0025.0024.4025.00-2.10-7.75%1641,48345.46%
NFLX240816C006800002024-07-12 3:39PM EDT680.0023.1222.6023.25-2.38-9.33%12852245.44%
NFLX240816C006850002024-07-12 12:58PM EDT685.0022.5920.9522.00-0.81-3.46%1330845.96%
NFLX240816C006900002024-07-12 3:45PM EDT690.0019.7019.3520.40-2.09-9.59%6033645.91%
NFLX240816C006950002024-07-12 3:55PM EDT695.0018.3517.9018.65-2.10-10.27%4083945.52%
NFLX240816C007000002024-07-12 3:58PM EDT700.0016.2016.5017.05-2.60-13.83%36175445.21%
NFLX240816C007050002024-07-12 3:08PM EDT705.0014.9015.2517.20-2.57-14.71%4214947.26%
NFLX240816C007100002024-07-12 3:41PM EDT710.0013.4313.7514.75-2.44-15.37%1034045.49%
NFLX240816C007150002024-07-12 3:59PM EDT715.0013.3012.9013.75-1.37-9.34%2520745.70%
NFLX240816C007200002024-07-12 3:54PM EDT720.0012.0011.8012.70-1.88-13.54%4820445.73%
NFLX240816C007250002024-07-12 3:41PM EDT725.0011.0710.8511.55-1.44-11.51%2614345.48%
NFLX240816C007300002024-07-12 3:46PM EDT730.0010.209.8510.60-0.51-4.76%3020445.44%
NFLX240816C007350002024-07-12 3:57PM EDT735.009.359.109.75-1.46-13.51%2310145.46%
NFLX240816C007400002024-07-12 3:50PM EDT740.008.008.359.05-1.93-19.44%1412545.64%
NFLX240816C007450002024-07-12 12:59PM EDT745.007.817.608.00-1.09-12.25%135145.06%
NFLX240816C007500002024-07-12 3:55PM EDT750.007.266.957.70-0.83-10.26%15958845.83%
NFLX240816C007550002024-07-12 3:55PM EDT755.006.636.409.05-0.82-11.01%1810149.79%
NFLX240816C007600002024-07-12 3:45PM EDT760.005.855.806.50-0.78-11.76%88245.93%
NFLX240816C007650002024-07-12 3:46PM EDT765.005.405.307.10-0.75-12.20%517748.48%
NFLX240816C007700002024-07-12 3:48PM EDT770.004.804.857.05-0.82-14.59%811749.62%
NFLX240816C007750002024-07-12 3:45PM EDT775.004.454.405.05-0.86-16.20%712146.17%
NFLX240816C007800002024-07-12 3:46PM EDT780.004.054.006.25-0.70-14.74%715350.25%
NFLX240816C007850002024-07-12 3:46PM EDT785.003.653.653.90-0.62-14.52%145245.31%
NFLX240816C007900002024-07-12 3:24PM EDT790.003.713.303.60-0.24-6.08%412145.49%
NFLX240816C007950002024-07-11 3:39PM EDT795.003.703.003.550.00-15846.39%
NFLX240816C008000002024-07-12 3:54PM EDT800.002.802.554.15-0.45-13.85%21639549.26%
NFLX240816C008050002024-07-12 2:56PM EDT805.002.962.354.40-0.24-7.50%75851.05%
NFLX240816C008100002024-07-12 2:49PM EDT810.002.632.272.81-0.09-3.31%510346.92%
NFLX240816C008150002024-07-12 12:28PM EDT815.002.322.072.35-3.93-62.88%32446.11%
NFLX240816C008200002024-07-12 2:47PM EDT820.002.181.592.12-0.12-5.22%35246.08%
NFLX240816C008250002024-07-12 3:07PM EDT825.001.981.562.05-1.72-46.49%24846.68%
NFLX240816C008300002024-07-12 2:49PM EDT830.001.821.182.10-0.13-6.67%41247.82%
NFLX240816C008350002024-07-11 9:42AM EDT835.002.451.031.950.00-23948.01%
NFLX240816C008400002024-07-12 3:56PM EDT840.001.601.001.59-0.06-3.61%42147.06%
NFLX240816C008450002024-07-10 9:46AM EDT845.002.840.771.540.00-1647.63%
NFLX240816C008500002024-07-12 2:35PM EDT850.001.280.661.58-0.12-8.57%715148.69%
NFLX240816C008550002024-07-12 9:51AM EDT855.001.190.551.35-0.22-15.60%11948.18%
NFLX240816C008600002024-07-12 11:05AM EDT860.001.100.461.26-0.50-31.25%41248.41%
NFLX240816C008650002024-07-10 10:41AM EDT865.001.750.401.190.00-11148.74%
NFLX240816C008700002024-07-12 12:26PM EDT870.000.560.371.27-0.51-47.66%1750.07%
NFLX240816C008750002024-07-11 1:05PM EDT875.000.970.341.060.00-1749.37%
NFLX240816C008800002024-07-11 11:55AM EDT880.000.900.451.000.00-12249.66%
NFLX240816C008850002024-07-11 10:24AM EDT885.000.800.280.950.00-1350.01%
NFLX240816C008950002024-07-12 3:53PM EDT895.000.540.230.85-0.21-28.00%2650.62%
NFLX240816C009000002024-07-12 3:18PM EDT900.000.490.200.82-0.14-22.22%422751.06%
NFLX240816C009100002024-07-10 1:33PM EDT910.000.820.180.750.00-2151.81%
NFLX240816C009150002024-07-11 12:57PM EDT915.000.480.170.720.00-121952.17%
NFLX240816C009250002024-07-08 12:51PM EDT925.000.780.150.670.00-21753.00%
NFLX240816C009300002024-07-05 12:19PM EDT930.000.820.140.650.00-1150.02%
NFLX240816C009500002024-07-10 2:21PM EDT950.000.420.100.570.00-11751.47%
NFLX240816C009550002024-06-20 10:12AM EDT955.001.450.100.560.00--151.98%
NFLX240816C009600002024-07-10 9:32AM EDT960.000.500.090.640.00-32853.22%
NFLX240816C009650002024-06-04 11:17AM EDT965.000.220.120.770.00-1155.18%
NFLX240816C009700002024-06-18 11:57AM EDT970.001.020.080.520.00--153.17%
NFLX240816C009750002024-07-12 2:06PM EDT975.000.530.070.51+0.23+76.67%223753.52%
NFLX240816C009950002024-07-12 10:09AM EDT995.000.230.010.18-0.44-65.67%1152.93%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816P003150002024-07-01 9:30AM EDT315.000.050.020.550.00-12794.14%
NFLX240816P003200002024-06-20 11:20AM EDT320.000.350.020.150.00--2081.15%
NFLX240816P003250002024-07-01 10:02AM EDT325.000.150.020.560.00--190.53%
NFLX240816P003600002024-06-17 12:50PM EDT360.000.310.040.610.00-1079.20%
NFLX240816P003700002024-06-07 2:38PM EDT370.000.320.070.620.00-1176.37%
NFLX240816P003750002024-07-10 10:00AM EDT375.000.150.060.640.00-1274.80%
NFLX240816P003850002024-06-17 10:30AM EDT385.000.310.080.590.00--271.14%
NFLX240816P003950002024-07-11 12:46PM EDT395.000.200.100.600.00-11268.31%
NFLX240816P004000002024-07-11 2:57PM EDT400.000.250.100.35-0.03-10.71%110363.23%
NFLX240816P004050002024-07-11 1:06PM EDT405.000.280.000.650.00-13964.60%
NFLX240816P004100002024-06-24 3:17PM EDT410.000.250.120.750.00-1265.48%
NFLX240816P004200002024-06-24 1:11PM EDT420.000.320.150.630.00-1361.47%
NFLX240816P004250002024-07-11 12:56PM EDT425.000.350.170.760.00-62161.40%
NFLX240816P004300002024-07-11 1:33PM EDT430.000.470.190.790.00-42760.30%
NFLX240816P004350002024-07-11 2:57PM EDT435.000.650.200.830.00-4659.20%
NFLX240816P004400002024-07-11 1:33PM EDT440.000.530.220.930.00-45758.59%
NFLX240816P004450002024-07-11 10:35AM EDT445.000.500.250.970.00-4557.57%
NFLX240816P004500002024-07-11 11:03AM EDT450.000.610.271.020.00-102156.54%
NFLX240816P004550002024-07-11 11:02AM EDT455.000.550.291.07-0.10-15.38%101055.47%
NFLX240816P004600002024-06-21 2:31PM EDT460.000.720.331.130.00-2454.54%
NFLX240816P004650002024-06-17 11:44AM EDT465.000.900.361.200.00-12453.59%
NFLX240816P004700002024-07-05 11:32AM EDT470.000.960.421.280.00-11752.81%
NFLX240816P004750002024-07-01 3:39PM EDT475.000.850.511.360.00-11152.11%
NFLX240816P004800002024-07-10 2:58PM EDT480.000.800.611.460.00-26851.48%
NFLX240816P004850002024-07-08 10:00AM EDT485.001.000.801.50+0.15+17.65%111250.88%
NFLX240816P004900002024-07-11 10:15AM EDT490.001.200.861.680.00-15150.23%
NFLX240816P004950002024-07-02 9:34AM EDT495.001.171.001.810.00-1952.09%
NFLX240816P005000002024-07-12 1:09PM EDT500.001.341.171.97-0.29-17.79%820651.36%
NFLX240816P005050002024-07-10 10:36AM EDT505.001.301.352.140.00-13650.60%
NFLX240816P005100002024-07-12 3:46PM EDT510.001.821.572.33-0.13-6.67%217749.87%
NFLX240816P005150002024-07-11 2:18PM EDT515.002.231.932.24-0.16-6.69%106147.80%
NFLX240816P005200002024-07-12 3:49PM EDT520.002.472.192.76-0.20-7.49%1214148.41%
NFLX240816P005250002024-07-12 3:54PM EDT525.002.782.372.90-0.08-2.80%410247.28%
NFLX240816P005300002024-07-12 3:56PM EDT530.003.062.703.15-0.06-1.92%129546.52%
NFLX240816P005350002024-07-12 3:51PM EDT535.003.553.353.55+0.40+12.70%384646.20%
NFLX240816P005400002024-07-12 3:34PM EDT540.003.592.864.00-0.36-9.11%855845.91%
NFLX240816P005450002024-07-12 2:37PM EDT545.003.824.204.45-0.63-14.16%45745.47%
NFLX240816P005500002024-07-12 3:46PM EDT550.004.893.705.05-0.06-1.21%3971745.33%
NFLX240816P005550002024-07-12 3:14PM EDT555.005.103.405.65-0.35-6.42%811945.03%
NFLX240816P005600002024-07-12 3:44PM EDT560.006.255.706.35-0.03-0.48%1725644.82%
NFLX240816P005650002024-07-12 3:50PM EDT565.007.225.407.15+0.18+2.56%3415844.69%
NFLX240816P005700002024-07-12 3:19PM EDT570.007.076.208.00-0.67-8.66%4149644.50%
NFLX240816P005750002024-07-12 3:19PM EDT575.007.937.108.90-0.42-5.03%1920244.27%
NFLX240816P005800002024-07-12 3:50PM EDT580.009.507.409.95+0.17+1.82%4034444.16%
NFLX240816P005850002024-07-12 3:58PM EDT585.0010.809.2011.05+0.23+2.18%5139843.99%
NFLX240816P005900002024-07-12 3:40PM EDT590.0011.5011.4012.30-0.43-3.60%4135943.91%
NFLX240816P005950002024-07-12 3:59PM EDT595.0013.2911.6513.65+0.31+2.39%1356543.84%
NFLX240816P006000002024-07-12 3:59PM EDT600.0014.6714.3014.95+0.58+4.12%11377043.54%
NFLX240816P006050002024-07-12 3:51PM EDT605.0016.8416.0016.85+1.12+7.12%1524243.98%
NFLX240816P006100002024-07-12 1:33PM EDT610.0016.1717.1018.25-0.95-5.55%1743443.52%
NFLX240816P006150002024-07-12 3:51PM EDT615.0020.3717.8520.00+1.65+8.81%3544143.42%
NFLX240816P006200002024-07-12 2:22PM EDT620.0019.2719.9522.00-1.26-6.14%1820943.51%
NFLX240816P006250002024-07-12 3:22PM EDT625.0021.7521.6523.80-0.95-4.19%3432443.18%
NFLX240816P006300002024-07-12 3:09PM EDT630.0023.6024.6025.95-1.08-4.38%1616843.16%
NFLX240816P006350002024-07-12 3:34PM EDT635.0026.0627.3528.20-0.51-1.92%3031143.12%
NFLX240816P006400002024-07-12 3:53PM EDT640.0031.0029.4030.85+2.75+9.73%10134843.44%
NFLX240816P006450002024-07-12 3:51PM EDT645.0033.7531.6534.75+2.85+9.22%10033345.17%
NFLX240816P006500002024-07-12 3:53PM EDT650.0036.1534.6535.45+2.57+7.65%44557042.75%
NFLX240816P006550002024-07-12 2:44PM EDT655.0035.2037.2538.10-0.25-0.71%3013442.63%
NFLX240816P006600002024-07-12 1:04PM EDT660.0038.5040.0541.00-0.08-0.21%1025442.68%
NFLX240816P006650002024-07-12 10:27AM EDT665.0041.4543.0044.10-0.55-1.31%518642.85%
NFLX240816P006700002024-07-12 3:43PM EDT670.0046.5044.3047.25+2.20+4.97%3137642.94%
NFLX240816P006750002024-07-12 3:43PM EDT675.0049.6348.6050.50+2.11+4.44%616743.02%
NFLX240816P006800002024-07-12 3:43PM EDT680.0053.0051.8553.65+1.90+3.72%4342842.84%
NFLX240816P006850002024-07-12 11:32AM EDT685.0052.4155.4057.15-1.47-2.73%231942.99%
NFLX240816P006900002024-07-12 3:09PM EDT690.0056.3058.7560.65-3.29-5.52%316643.01%
NFLX240816P006950002024-07-11 2:09PM EDT695.0063.1362.1064.200.00-374142.97%
NFLX240816P007000002024-07-11 3:46PM EDT700.0064.5065.8067.750.00-1314942.80%
NFLX240816P007050002024-07-10 2:57PM EDT705.0050.3768.1071.450.00-82942.72%
NFLX240816P007100002024-07-11 11:38AM EDT710.0069.1073.2575.500.00-4843.03%
NFLX240816P007150002024-07-11 11:51AM EDT715.0072.6575.7579.300.00-162542.85%
NFLX240816P007250002024-06-21 11:44AM EDT725.0063.5085.2587.550.00-4543.16%
NFLX240816P007300002024-07-12 11:43AM EDT730.0085.2589.6091.70+21.75+34.25%5343.20%
NFLX240816P007350002024-07-02 9:42AM EDT735.0073.5293.5095.950.00--143.31%
NFLX240816P007500002024-07-11 11:26AM EDT750.00100.00106.45108.850.00-1843.27%
NFLX240816P007600002024-06-26 9:30AM EDT760.0095.10115.40118.000.00--143.92%
NFLX240816P007650002024-06-26 9:30AM EDT765.0099.10120.00122.550.00--144.07%
NFLX240816P007700002024-06-21 12:24PM EDT770.0096.10123.25127.100.00-2244.14%
NFLX240816P007900002024-07-12 1:06PM EDT790.00141.25141.85145.85+19.64+16.15%2145.05%
NFLX240816P008050002024-07-12 12:08PM EDT805.00155.60155.65160.20+1.43+0.93%24145.94%
NFLX240816P008150002024-07-12 3:45PM EDT815.00168.64166.75169.85+23.94+16.54%40146.55%
NFLX240816P008300002024-07-10 2:44PM EDT830.00153.87181.50184.050.00-32616245.69%
NFLX240816P008350002024-07-10 2:35PM EDT835.00158.44186.45188.950.00-1085646.03%
NFLX240816P008500002024-07-08 12:41PM EDT850.00165.22199.50204.150.00-39413349.66%
NFLX240816P008600002024-07-05 3:12PM EDT860.00168.45211.50214.100.00-2051.07%
NFLX240816P009000002024-07-12 3:48PM EDT900.00254.28249.50254.15+32.06+14.43%257057.78%
NFLX240816P009300002024-07-08 3:50PM EDT930.00243.43279.50284.150.00-256062.32%
NFLX240816P009500002024-07-12 1:01PM EDT950.00298.41299.50304.15+33.91+12.82%2065.23%
NFLX240816P009900002024-07-05 3:12PM EDT990.00298.05339.50344.150.00-2070.80%