Australia markets close in 5 hours 30 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
685.67+9.84 (+1.46%)
At close: 04:00PM EDT
685.76 +0.09 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX241018C002600002024-06-17 3:59PM EDT260.00424.87428.20433.60+4.22+1.00%12103.16%
NFLX241018C003000002024-06-07 3:14PM EDT300.00347.33391.05393.000.00-1293.24%
NFLX241018C003600002024-05-08 3:15PM EDT360.00261.63288.80291.450.00--10.00%
NFLX241018C003800002024-05-13 9:39AM EDT380.00243.68277.60281.650.00-110.00%
NFLX241018C004000002024-05-24 2:52PM EDT400.00260.27292.40297.400.00-2870.96%
NFLX241018C004100002024-05-03 12:38PM EDT410.00184.91239.20246.350.00-330.00%
NFLX241018C004200002024-05-03 10:03AM EDT420.00171.00229.70236.900.00-110.00%
NFLX241018C004300002024-05-17 3:07PM EDT430.00204.38248.75251.600.00-50500.00%
NFLX241018C004400002024-05-31 2:34PM EDT440.00206.10253.95257.450.00-1262.10%
NFLX241018C004500002024-05-29 10:05AM EDT450.00218.44244.40247.700.00-2760.20%
NFLX241018C004600002024-05-06 3:17PM EDT460.00154.60202.45205.050.00--10.00%
NFLX241018C004700002024-05-24 3:56PM EDT470.00191.85225.50230.650.00-1358.40%
NFLX241018C004800002024-06-07 3:11PM EDT480.00177.19216.15219.800.00-1155.80%
NFLX241018C004900002024-05-08 11:33AM EDT490.00147.74166.80169.750.00-120.00%
NFLX241018C005000002024-06-10 1:22PM EDT500.00157.25199.30201.050.00-12153.85%
NFLX241018C005100002024-06-11 2:21PM EDT510.00153.95190.20192.000.00-3552.54%
NFLX241018C005200002024-06-18 10:44AM EDT520.00176.55181.45183.30+4.50+2.62%1351.57%
NFLX241018C005300002024-06-18 1:39PM EDT530.00173.00172.35174.20+37.84+28.00%2450.11%
NFLX241018C005400002024-06-17 3:49PM EDT540.00158.78164.00165.600.00-21550.06%
NFLX241018C005500002024-06-14 9:50AM EDT550.00138.22155.15156.950.00-11648.88%
NFLX241018C005600002024-06-14 9:55AM EDT560.00142.67147.15148.60+12.18+9.33%12547.90%
NFLX241018C005700002024-06-18 11:21AM EDT570.00134.50139.00140.70+30.90+29.83%22247.23%
NFLX241018C005800002024-06-18 12:40PM EDT580.00127.36131.05132.80+2.80+2.25%23146.43%
NFLX241018C005900002024-06-14 10:15AM EDT590.00111.25123.40125.050.00-11445.64%
NFLX241018C006000002024-06-13 12:40PM EDT600.0087.60115.70117.550.00-15144.92%
NFLX241018C006100002024-06-17 12:02PM EDT610.00103.50108.80110.350.00-175244.31%
NFLX241018C006200002024-06-14 3:43PM EDT620.0090.42101.75103.350.00-36143.71%
NFLX241018C006300002024-06-18 3:37PM EDT630.0095.3595.0597.65+3.90+4.26%3543543.89%
NFLX241018C006400002024-06-18 1:54PM EDT640.0089.0088.3589.75+8.77+10.93%214742.38%
NFLX241018C006500002024-06-18 3:43PM EDT650.0083.4582.2085.10+8.45+11.27%415742.96%
NFLX241018C006600002024-06-18 1:58PM EDT660.0077.0076.3077.70+4.05+5.55%2816541.54%
NFLX241018C006700002024-06-18 1:59PM EDT670.0071.7171.2572.10+4.61+6.87%2320741.17%
NFLX241018C006800002024-06-18 1:37PM EDT680.0066.6566.0566.85+2.45+3.82%2010840.88%
NFLX241018C006900002024-06-18 2:43PM EDT690.0061.4561.1561.75+2.58+4.38%96540.52%
NFLX241018C007000002024-06-18 3:59PM EDT700.0056.5656.4057.05+2.02+3.70%3412440.28%
NFLX241018C007100002024-06-18 1:06PM EDT710.0051.7452.0052.60+1.82+3.65%23440.03%
NFLX241018C007200002024-06-18 12:51PM EDT720.0046.1947.6049.75+2.69+6.18%710440.66%
NFLX241018C007300002024-06-18 11:55AM EDT730.0044.0443.2045.85+3.59+8.88%312940.48%
NFLX241018C007400002024-06-18 2:49PM EDT740.0040.6339.8542.70+3.01+8.00%34940.63%
NFLX241018C007500002024-06-18 2:49PM EDT750.0037.3436.7037.40+2.24+6.38%238539.24%
NFLX241018C007600002024-06-18 3:35PM EDT760.0033.9533.5034.15+2.00+6.26%26539.04%
NFLX241018C007700002024-06-18 3:59PM EDT770.0030.9130.6032.65+1.63+5.57%85039.89%
NFLX241018C007800002024-06-18 3:47PM EDT780.0028.1827.9028.80+2.68+10.51%164139.00%
NFLX241018C007900002024-06-18 3:43PM EDT790.0025.5525.4026.50+2.35+10.13%236639.06%
NFLX241018C008000002024-06-18 3:45PM EDT800.0023.2522.8024.10+1.73+8.04%2410438.91%
NFLX241018C008100002024-06-18 2:28PM EDT810.0021.3321.0023.35+2.13+11.09%561039.90%
NFLX241018C008200002024-06-18 3:45PM EDT820.0019.6016.6020.05+1.60+8.89%1134838.81%
NFLX241018C008300002024-06-17 1:35PM EDT830.0015.7017.0017.800.00-315038.38%
NFLX241018C008400002024-06-18 3:45PM EDT840.0016.0315.6016.20+6.01+59.98%1538.36%
NFLX241018C008500002024-06-18 2:13PM EDT850.0014.1513.8014.65+6.15+76.87%14738.28%
NFLX241018C008600002024-06-06 1:55PM EDT860.008.1312.7513.300.00-11738.26%
NFLX241018C008700002024-06-14 12:54PM EDT870.009.4811.2512.300.00-2738.48%
NFLX241018C008800002024-06-03 11:07AM EDT880.004.8010.1511.050.00-1538.36%
NFLX241018C008900002024-06-17 3:59PM EDT890.008.209.359.850.00-31038.16%
NFLX241018C009000002024-06-18 3:40PM EDT900.008.808.408.90+1.88+27.17%22638.14%
NFLX241018C009100002024-06-17 1:25PM EDT910.007.157.658.050.00-2938.14%
NFLX241018C009200002024-05-21 10:58AM EDT920.004.306.807.350.00-3438.23%
NFLX241018C009300002024-06-14 11:08AM EDT930.005.056.156.650.00-11238.25%
NFLX241018C009400002024-06-14 11:14AM EDT940.004.505.655.950.00-1238.16%
NFLX241018C009600002024-06-17 10:11AM EDT960.003.754.554.850.00-1138.18%
NFLX241018C009700002024-06-14 3:14PM EDT970.003.353.954.450.00--138.33%
NFLX241018C009800002024-06-17 11:38AM EDT980.003.303.654.000.00-1238.31%
NFLX241018C010000002024-06-18 12:56PM EDT1,000.003.002.923.25+0.18+6.38%1338.33%
NFLX241018C010500002024-06-14 2:04PM EDT1,050.001.501.492.290.00-13239.55%
NFLX241018C010600002024-05-24 12:11PM EDT1,060.000.611.292.120.00-31639.72%
NFLX241018C010700002024-06-17 11:51AM EDT1,070.001.351.131.970.00-14539.92%
NFLX241018C010900002024-06-17 10:29AM EDT1,090.000.980.861.700.00-23240.28%
NFLX241018C011000002024-06-17 2:10PM EDT1,100.001.150.741.20+0.15+15.00%15638.82%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX241018P002000002024-05-09 10:07AM EDT200.000.260.000.730.00-202085.84%
NFLX241018P002400002024-06-11 9:55AM EDT240.000.110.000.650.00-1172.66%
NFLX241018P002500002024-05-23 11:51AM EDT250.000.490.000.650.00-1269.97%
NFLX241018P002700002024-04-29 12:08PM EDT270.000.950.100.740.00--166.94%
NFLX241018P003000002024-06-11 1:59PM EDT300.000.400.110.720.00-103759.74%
NFLX241018P003100002024-06-07 2:30PM EDT310.000.350.130.760.00-1358.03%
NFLX241018P003200002024-06-17 11:02AM EDT320.000.440.160.810.00-22156.47%
NFLX241018P003300002024-05-20 1:18PM EDT330.000.640.180.880.00-1154.98%
NFLX241018P003400002024-06-17 2:43PM EDT340.000.400.220.960.00-1353.66%
NFLX241018P003500002024-06-14 1:40PM EDT350.001.130.251.050.00-12852.30%
NFLX241018P003600002024-06-17 1:05PM EDT360.000.710.301.160.00-18451.11%
NFLX241018P003700002024-05-24 10:10AM EDT370.001.280.411.280.00-11750.17%
NFLX241018P003800002024-06-14 9:31AM EDT380.001.080.541.420.00-14052.19%
NFLX241018P003900002024-06-17 9:55AM EDT390.001.100.691.560.00-12250.93%
NFLX241018P004000002024-06-14 12:54PM EDT400.001.321.001.720.00-16049.72%
NFLX241018P004100002024-06-12 3:38PM EDT410.001.701.041.900.00-848548.55%
NFLX241018P004200002024-06-05 3:45PM EDT420.002.211.302.100.00-19447.41%
NFLX241018P004300002024-06-11 11:38AM EDT430.002.601.462.190.00-117045.80%
NFLX241018P004400002024-06-17 9:30AM EDT440.002.411.722.580.00-13445.24%
NFLX241018P004500002024-06-12 1:14PM EDT450.003.052.022.870.00-210744.21%
NFLX241018P004600002024-06-11 10:06AM EDT460.003.802.363.200.00-12543.23%
NFLX241018P004700002024-06-18 1:44PM EDT470.003.202.763.55-0.60-15.79%24442.21%
NFLX241018P004800002024-06-18 10:04AM EDT480.003.803.203.85-0.90-19.15%36940.99%
NFLX241018P004900002024-06-17 9:30AM EDT490.005.132.424.250.00-1022639.95%
NFLX241018P005000002024-06-18 3:37PM EDT500.004.784.704.90-0.27-5.35%369139.34%
NFLX241018P005100002024-06-17 3:17PM EDT510.005.755.455.650.00-228738.75%
NFLX241018P005200002024-06-17 2:18PM EDT520.006.796.356.550.00-632638.26%
NFLX241018P005300002024-06-18 2:01PM EDT530.007.506.907.60-0.33-4.21%367037.82%
NFLX241018P005400002024-06-18 3:20PM EDT540.008.568.408.75-1.04-10.83%3921837.34%
NFLX241018P005500002024-06-18 2:49PM EDT550.009.909.8010.15-0.43-4.16%713437.00%
NFLX241018P005600002024-06-18 3:28PM EDT560.0011.259.2011.70-1.05-8.54%88236.63%
NFLX241018P005700002024-06-18 3:29PM EDT570.0013.1012.4013.40-1.40-9.66%618236.23%
NFLX241018P005800002024-06-18 1:58PM EDT580.0015.1514.6515.50-0.51-3.26%35236.04%
NFLX241018P005900002024-06-17 3:44PM EDT590.0019.2516.4017.40+1.22+6.77%117135.47%
NFLX241018P006000002024-06-18 2:08PM EDT600.0019.5618.7521.60-0.99-4.82%316736.67%
NFLX241018P006100002024-06-18 3:36PM EDT610.0021.9621.4024.25-2.24-9.26%419036.29%
NFLX241018P006200002024-06-18 1:28PM EDT620.0025.2522.4525.35-2.05-7.51%211534.56%
NFLX241018P006300002024-06-18 3:44PM EDT630.0028.0525.6030.85-2.22-7.33%78135.96%
NFLX241018P006400002024-06-18 2:45PM EDT640.0031.7930.8531.95-2.11-6.22%4612233.97%
NFLX241018P006500002024-06-17 1:01PM EDT650.0037.5133.7037.800.00-6312235.12%
NFLX241018P006600002024-06-17 11:56AM EDT660.0042.0039.0041.350.00-312634.49%
NFLX241018P006700002024-06-17 3:15PM EDT670.0045.4242.9544.300.00-118033.30%
NFLX241018P006800002024-06-18 2:45PM EDT680.0048.5647.9548.80-2.96-5.75%183132.95%
NFLX241018P006900002024-06-17 11:11AM EDT690.0058.4052.9053.650.00-1832.62%
NFLX241018P007000002024-06-14 3:54PM EDT700.0067.0058.1558.950.00-183032.40%
NFLX241018P007100002024-06-05 3:48PM EDT710.0082.7563.6564.550.00-1232.17%
NFLX241018P007200002024-06-03 1:41PM EDT720.00102.7569.0570.600.00-6332.04%
NFLX241018P007300002024-06-03 1:41PM EDT730.00110.4575.1576.700.00-22231.76%
NFLX241018P007400002024-06-14 11:24AM EDT740.0091.3080.3583.150.00--131.52%
NFLX241018P007500002024-06-18 3:41PM EDT750.0088.5088.4089.95-7.04-7.37%60231.32%
NFLX241018P008000002024-06-12 12:55PM EDT800.00154.53123.50127.450.00-51030.14%
NFLX241018P009400002024-05-31 3:50PM EDT940.00300.80253.25255.500.00-1027.89%