Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.34-9.70 (-1.51%)
At close: 04:00PM EDT
633.25 -0.09 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250620C001800002024-07-11 12:47PM EDT180.00484.68458.50468.000.00-1692.59%
NFLX250620C001850002024-01-29 11:19AM EDT185.00396.00420.00428.950.00-340.00%
NFLX250620C001900002024-06-07 9:44AM EDT190.00468.78507.55516.000.00-13177.82%
NFLX250620C001950002024-01-26 11:21AM EDT195.00391.00400.00408.000.00-110.00%
NFLX250620C002000002024-06-28 2:46PM EDT200.00486.00439.45449.000.00-11687.38%
NFLX250620C002100002024-03-27 1:01PM EDT210.00420.16362.00370.000.00-110.00%
NFLX250620C002300002023-12-04 1:38PM EDT230.00250.50257.20266.700.00-210.00%
NFLX250620C002400002024-01-24 11:59AM EDT240.00334.00359.10367.950.00--20.00%
NFLX250620C002500002024-07-15 3:56PM EDT250.00419.40392.50402.000.00-3576.90%
NFLX250620C002600002024-03-28 2:20PM EDT260.00365.66317.05324.950.00-150.00%
NFLX250620C002700002024-06-04 11:36AM EDT270.00378.50423.05433.000.00-114126.75%
NFLX250620C002800002024-06-21 11:06AM EDT280.00415.75364.25374.000.00-43471.31%
NFLX250620C002900002024-05-07 12:36PM EDT290.00334.00373.00382.000.00-1389.32%
NFLX250620C003000002024-07-17 11:14AM EDT300.00359.47346.00355.000.00-21367.91%
NFLX250620C003100002024-07-10 3:50PM EDT310.00387.10336.50346.000.00-124566.32%
NFLX250620C003200002024-07-10 3:47PM EDT320.00377.70327.25337.000.00-25864.89%
NFLX250620C003300002024-07-15 10:05AM EDT330.00352.85318.00327.750.00-22363.33%
NFLX250620C003400002024-07-10 3:50PM EDT340.00359.30309.00318.000.00-142161.66%
NFLX250620C003500002024-07-16 1:05PM EDT350.00312.31300.00310.00-12.69-3.90%13060.86%
NFLX250620C003600002024-07-10 3:58PM EDT360.00341.60291.00300.000.00-41959.09%
NFLX250620C003700002024-07-10 3:46PM EDT370.00332.00282.00291.000.00-23057.79%
NFLX250620C003800002024-07-10 3:59PM EDT380.00323.50273.00282.000.00-414356.49%
NFLX250620C003900002024-07-10 3:27PM EDT390.00313.75264.00272.000.00-213754.78%
NFLX250620C004000002024-07-19 2:41PM EDT400.00262.30257.85263.15-9.70-3.57%78154.68%
NFLX250620C004100002024-07-10 12:18PM EDT410.00295.50247.00255.100.00-493252.99%
NFLX250620C004200002024-07-17 10:21AM EDT420.00252.91238.00246.100.00-12551.67%
NFLX250620C004300002024-07-12 10:21AM EDT430.00254.20230.00238.000.00-25951.01%
NFLX250620C004400002024-07-17 10:05AM EDT440.00237.24222.00230.050.00-113250.34%
NFLX250620C004500002024-07-10 3:54PM EDT450.00264.40216.30220.600.00-179751.28%
NFLX250620C004600002024-07-15 11:18AM EDT460.00243.11208.40215.000.00-18951.93%
NFLX250620C004700002024-07-18 3:48PM EDT470.00214.25200.25207.000.00-24051.01%
NFLX250620C004800002024-07-18 3:47PM EDT480.00204.50193.15196.90-1.90-0.92%113648.84%
NFLX250620C004900002024-07-16 12:26PM EDT490.00205.97182.00189.150.00-17648.03%
NFLX250620C005000002024-07-18 12:51PM EDT500.00179.30178.35181.55-11.95-6.25%19547.27%
NFLX250620C005100002024-07-10 3:54PM EDT510.00215.75170.95175.650.00-43347.36%
NFLX250620C005200002024-07-18 3:37PM EDT520.00175.92162.60167.150.00-326146.02%
NFLX250620C005300002024-07-19 12:07PM EDT530.00164.37156.00164.00-9.08-5.23%28447.35%
NFLX250620C005400002024-07-19 3:40PM EDT540.00150.95149.10153.50-13.60-8.26%116244.95%
NFLX250620C005500002024-07-18 12:57PM EDT550.00157.23144.05147.050.00-522144.51%
NFLX250620C005600002024-07-19 10:46AM EDT560.00151.05137.05143.50+0.03+0.02%16145.36%
NFLX250620C005700002024-07-18 12:50PM EDT570.00144.50131.00136.850.00-246244.69%
NFLX250620C005800002024-07-18 1:52PM EDT580.00138.70124.75128.550.00-312443.22%
NFLX250620C005900002024-07-19 12:43PM EDT590.00124.20119.85123.00-13.35-9.71%513442.95%
NFLX250620C006000002024-07-19 2:08PM EDT600.00116.00113.70117.10-9.20-7.35%532942.46%
NFLX250620C006100002024-05-29 3:32PM EDT610.00139.50144.15148.200.00-225857.09%
NFLX250620C006200002024-07-19 3:17PM EDT620.00106.50102.75109.00-8.35-7.27%1016142.90%
NFLX250620C006300002024-07-19 12:48PM EDT630.00100.2098.60101.75-9.30-8.49%421741.65%
NFLX250620C006400002024-07-19 3:49PM EDT640.0092.5592.4099.00-12.75-12.11%736442.26%
NFLX250620C006500002024-07-19 10:39AM EDT650.0097.4087.4091.75-1.10-1.12%254740.91%
NFLX250620C006600002024-07-19 2:38PM EDT660.0087.4083.6587.40-7.10-7.51%845840.72%
NFLX250620C006800002024-07-19 3:32PM EDT680.0076.6575.7078.85-9.35-10.87%826340.22%
NFLX250620C007000002024-07-19 3:32PM EDT700.0068.8067.6571.50-9.20-11.79%1045639.99%
NFLX250620C007200002024-07-18 2:24PM EDT720.0060.9760.8064.30-10.63-14.85%145339.59%
NFLX250620C007400002024-07-18 11:27AM EDT740.0053.9154.2057.55-9.09-14.43%147439.16%
NFLX250620C007600002024-07-18 2:09PM EDT760.0050.7048.3550.25-7.95-13.55%317138.27%
NFLX250620C007800002024-07-19 3:03PM EDT780.0044.5042.0546.00-12.40-21.79%415038.49%
NFLX250620C008000002024-07-19 11:43AM EDT800.0039.7238.2540.05-8.83-18.19%727837.75%
NFLX250620C008200002024-07-03 11:44AM EDT820.0057.8232.6036.300.00-120337.82%
NFLX250620C008400002024-07-19 2:13PM EDT840.0031.5028.7033.60-17.09-35.17%21711538.24%
NFLX250620C008600002024-07-18 3:19PM EDT860.0030.2525.8029.55-2.43-7.44%613037.83%
NFLX250620C008800002024-07-18 10:08AM EDT880.0024.0021.5526.75-7.80-24.53%122737.89%
NFLX250620C009000002024-07-19 11:43AM EDT900.0021.7619.5023.95-5.44-20.00%685937.80%
NFLX250620C009100002024-07-18 2:20PM EDT910.0026.1018.8522.700.00-615437.78%
NFLX250620C009200002024-07-11 12:55PM EDT920.0027.3017.5524.000.00-44939.20%
NFLX250620C009300002024-03-19 2:46PM EDT930.0031.6023.0031.350.00-605843.91%
NFLX250620C009400002024-07-15 10:47AM EDT940.0025.4514.6522.000.00-32639.36%
NFLX250620C009500002024-07-17 10:05AM EDT950.0020.1712.0021.000.00-68539.40%
NFLX250620C009600002024-07-18 3:57PM EDT960.0019.5813.7017.950.00-11338.10%
NFLX250620C009700002024-07-11 3:08PM EDT970.0019.3011.9519.000.00-24539.38%
NFLX250620C009800002024-07-15 3:58PM EDT980.0019.3010.9018.000.00-61739.33%
NFLX250620C009900002024-07-11 3:54PM EDT990.0018.9011.1013.950.00-115837.09%
NFLX250620C010000002024-07-19 1:29PM EDT1,000.0011.9110.8514.40-5.29-30.76%213437.97%
NFLX250620C010100002024-07-11 11:53AM EDT1,010.0016.799.9013.600.00-1737.93%
NFLX250620C010200002024-07-16 3:56PM EDT1,020.0016.207.8515.000.00-2439.51%
NFLX250620C010300002024-07-05 1:37PM EDT1,030.0022.688.0512.050.00-83937.77%
NFLX250620C010400002024-07-19 9:33AM EDT1,040.0014.176.7511.95+2.27+19.08%18238.20%
NFLX250620C010500002024-07-19 11:44AM EDT1,050.009.306.9011.25-2.15-18.78%47638.12%
NFLX250620C010600002024-07-05 2:34PM EDT1,060.0019.737.6011.050.00-33538.45%
NFLX250620C010700002024-06-28 3:10PM EDT1,070.0016.505.9013.000.00-212940.56%
NFLX250620C010800002024-06-25 3:45PM EDT1,080.0014.475.0012.000.00-542940.23%
NFLX250620C010900002024-07-10 2:36PM EDT1,090.0014.206.108.150.00-81337.16%
NFLX250620C011000002024-07-19 3:49PM EDT1,100.006.354.107.80-3.65-36.50%213937.25%
NFLX250620C011100002024-07-19 11:18AM EDT1,110.007.053.807.30-1.10-13.50%2061437.15%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250620P001800002024-07-01 10:04AM EDT180.000.750.052.000.00-137560.58%
NFLX250620P001850002024-03-14 3:01PM EDT185.001.500.009.600.00-141277.09%
NFLX250620P001900002024-02-26 4:40PM EDT190.003.200.009.600.00-13675.51%
NFLX250620P001950002023-12-07 2:59PM EDT195.004.851.7310.000.00-4377.15%
NFLX250620P002000002024-07-19 10:01AM EDT200.000.420.007.15-0.58-58.00%14768.43%
NFLX250620P002100002024-04-29 9:30AM EDT210.002.810.000.000.00-12,14225.00%
NFLX250620P002200002024-05-14 3:34PM EDT220.001.400.002.510.00-225452.93%
NFLX250620P002300002024-06-28 3:31PM EDT230.001.200.007.450.00-25661.18%
NFLX250620P002400002024-06-26 10:02AM EDT240.001.390.007.600.00-17859.06%
NFLX250620P002500002024-07-19 3:53PM EDT250.001.600.872.320.00-761,78251.86%
NFLX250620P002600002024-05-20 11:14AM EDT260.002.750.005.500.00-314851.39%
NFLX250620P002700002024-05-06 1:03PM EDT270.003.700.008.800.00-21254.11%
NFLX250620P002800002024-06-12 1:43PM EDT280.003.850.508.900.00-58552.77%
NFLX250620P002900002024-07-17 2:31PM EDT290.002.600.008.500.00-611058.11%
NFLX250620P003000002024-07-19 1:51PM EDT300.002.450.008.75-0.40-14.04%628356.34%
NFLX250620P003100002024-07-17 2:32PM EDT310.003.430.009.000.00-49854.61%
NFLX250620P003200002024-07-15 2:37PM EDT320.003.652.505.800.00-721947.27%
NFLX250620P003300002024-06-24 10:12AM EDT330.004.500.009.600.00-16151.42%
NFLX250620P003400002024-06-28 3:47PM EDT340.004.403.2010.00+0.28+6.80%234750.00%
NFLX250620P003500002024-07-12 12:05PM EDT350.005.053.0010.000.00-581348.07%
NFLX250620P003600002024-06-18 3:44PM EDT360.005.251.0010.000.00-126846.20%
NFLX250620P003700002024-06-06 12:57PM EDT370.007.211.0010.000.00-120644.38%
NFLX250620P003800002024-07-11 11:06AM EDT380.006.762.718.950.00-1018941.32%
NFLX250620P003900002024-07-17 10:59AM EDT390.007.604.508.450.00-2233539.02%
NFLX250620P004000002024-07-18 3:32PM EDT400.007.505.0010.450.00-346839.67%
NFLX250620P004100002024-07-19 10:36AM EDT410.008.375.4011.30-0.78-8.52%278938.88%
NFLX250620P004200002024-07-19 10:36AM EDT420.009.356.5011.05-1.05-10.10%150136.96%
NFLX250620P004300002024-07-19 12:58PM EDT430.0010.758.5012.15-1.30-10.79%1480736.39%
NFLX250620P004400002024-07-19 10:08AM EDT440.0012.4011.6015.05-0.20-1.59%454837.30%
NFLX250620P004500002024-07-19 10:45AM EDT450.0014.2911.5515.20-0.56-3.77%589435.74%
NFLX250620P004600002024-07-19 3:03PM EDT460.0015.0411.7517.50-0.89-5.59%820435.86%
NFLX250620P004700002024-07-19 10:06AM EDT470.0015.8513.8519.50-1.94-10.91%49335.62%
NFLX250620P004800002024-07-19 2:41PM EDT480.0018.6517.8020.25-1.22-6.14%249334.43%
NFLX250620P004900002024-07-19 2:41PM EDT490.0020.6517.8522.90+0.15+0.73%420834.46%
NFLX250620P005000002024-07-19 3:20PM EDT500.0023.5021.1025.45-0.52-2.16%1074934.31%
NFLX250620P005100002024-07-19 2:41PM EDT510.0025.2024.7526.90-0.25-0.98%19233.40%
NFLX250620P005200002024-07-17 2:40PM EDT520.0028.0526.1029.65-0.05-0.18%359633.19%
NFLX250620P005300002024-07-19 2:10PM EDT530.0030.8029.9532.55+1.89+6.54%230432.96%
NFLX250620P005400002024-07-18 3:34PM EDT540.0033.6032.7035.50-1.42-4.05%119732.66%
NFLX250620P005500002024-07-19 10:38AM EDT550.0036.8035.3039.45-0.30-0.81%228132.76%
NFLX250620P005600002024-07-17 10:21AM EDT560.0041.6039.5542.600.00-130232.37%
NFLX250620P005700002024-07-17 10:31AM EDT570.0045.0543.0045.450.00-1020831.76%
NFLX250620P005800002024-07-16 10:50AM EDT580.0044.4046.8049.500.00-514931.63%
NFLX250620P005900002024-07-19 3:34PM EDT590.0050.7749.2556.00+1.24+2.50%410432.49%
NFLX250620P006000002024-07-18 11:38AM EDT600.0056.5553.2557.350.00-156230.98%
NFLX250620P006100002024-07-16 10:58AM EDT610.0056.0058.5061.650.00-536530.69%
NFLX250620P006200002024-07-18 3:52PM EDT620.0065.0061.8566.950.00-120630.74%
NFLX250620P006300002024-07-19 3:13PM EDT630.0068.0067.3074.00+1.10+1.64%48031.42%
NFLX250620P006400002024-07-18 1:13PM EDT640.0073.7572.4575.900.00-43829.88%
NFLX250620P006500002024-07-19 3:10PM EDT650.0078.6876.5080.50-0.30-0.38%234029.37%
NFLX250620P006600002024-07-19 3:29PM EDT660.0082.9582.7586.35+3.85+4.87%1475329.30%
NFLX250620P006800002024-07-19 11:56AM EDT680.0092.5593.9097.15-1.60-1.70%18628.53%
NFLX250620P007000002024-07-19 9:47AM EDT700.00103.63104.80109.15+1.38+1.35%107227.91%
NFLX250620P007200002024-07-16 10:10AM EDT720.00113.80118.25125.000.00-2728.61%
NFLX250620P007400002024-07-11 10:52AM EDT740.00121.15130.30136.500.00-27627.07%
NFLX250620P007600002024-03-08 3:49PM EDT760.00179.40157.20161.550.00-2231.49%
NFLX250620P007800002024-07-18 2:37PM EDT780.00159.45160.45166.050.00-2225.86%
NFLX250620P008000002024-07-17 9:59AM EDT800.00173.00177.05180.400.00-12324.35%
NFLX250620P008200002024-07-10 11:41AM EDT820.00169.00190.05196.700.00-2223.48%
NFLX250620P008400002024-07-15 3:08PM EDT840.00198.16210.50215.200.00-22023.79%
NFLX250620P008600002024-07-18 2:19PM EDT860.00224.95226.90232.900.00-2223.17%
NFLX250620P008800002024-07-18 2:16PM EDT880.00242.80243.10253.000.00-4324.50%
NFLX250620P009000002024-07-18 2:19PM EDT900.00260.55265.15272.000.00-4224.69%
NFLX250620P009100002024-07-18 2:37PM EDT910.00269.58272.05282.000.00-2025.26%
NFLX250620P009300002024-07-18 2:57PM EDT930.00290.00292.00301.000.00-2125.22%
NFLX250620P009400002024-07-10 9:57AM EDT940.00265.30301.05311.000.00--125.75%
NFLX250620P009500002024-07-10 9:59AM EDT950.00275.50312.00321.000.00-4226.27%
NFLX250620P009600002024-07-10 9:57AM EDT960.00283.45322.00331.000.00--126.78%
NFLX250620P009700002024-07-15 3:08PM EDT970.00315.18332.00341.000.00-2127.28%
NFLX250620P009800002024-06-17 1:24PM EDT980.00303.98330.00339.950.00--10.00%
NFLX250620P009900002024-06-17 10:51AM EDT990.00318.25344.00352.000.00--10.00%
NFLX250620P010000002024-07-08 2:12PM EDT1,000.00317.90362.00371.000.00-2028.74%
NFLX250620P010100002024-06-17 10:49AM EDT1,010.00337.67364.00372.000.00--10.00%
NFLX250620P010200002024-07-18 2:07PM EDT1,020.00376.27382.00391.000.00-2029.68%
NFLX250620P010500002024-07-19 9:36AM EDT1,050.00383.50412.00421.00+0.02+0.01%1031.04%
NFLX250620P010900002024-07-08 2:12PM EDT1,090.00406.20452.00461.000.00--032.78%
NFLX250620P011000002024-04-24 12:56PM EDT1,100.00548.07449.00458.000.00--00.00%
NFLX250620P011100002024-07-18 2:07PM EDT1,110.00465.86472.00481.000.00-2033.61%