Australia markets open in 3 hours 39 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
497.00-3.77 (-0.75%)
At close: 4:00PM EDT
497.69 +0.69 (0.14%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210716C002400002021-03-02 4:21PM EDT240.00313.35298.55302.700.00-111373.87%
NFLX210716C002500002021-04-27 2:12PM EDT250.00255.70250.55258.200.00-26192.07%
NFLX210716C002550002021-04-27 2:12PM EDT255.00250.67245.55253.200.00--2187.41%
NFLX210716C002600002021-04-19 9:46AM EDT260.00293.47223.25227.300.00-270.00%
NFLX210716C002650002021-06-18 11:14AM EDT265.00236.75230.85233.750.00-5599.98%
NFLX210716C002700002021-04-30 10:45AM EDT270.00243.00229.60236.600.00-11165.65%
NFLX210716C002800002021-04-23 10:49AM EDT280.00222.20214.10220.750.00-1296.29%
NFLX210716C002850002021-04-23 10:49AM EDT285.00217.22209.30215.850.00-1197.61%
NFLX210716C002900002021-03-04 4:29PM EDT290.00227.05248.95253.250.00-12302.05%
NFLX210716C003000002021-06-03 1:13PM EDT300.00189.07195.95198.800.00-1284.28%
NFLX210716C003100002020-11-05 3:50PM EDT310.00216.60194.05196.350.00-15145.61%
NFLX210716C003200002020-10-02 2:44PM EDT320.00204.50169.00173.000.00-230.00%
NFLX210716C003250002021-06-17 10:32AM EDT325.00171.00170.95173.250.00--261.33%
NFLX210716C003300002021-04-22 11:03AM EDT330.00173.59164.80171.300.00-10881.96%
NFLX210716C003400002021-05-26 1:48PM EDT340.00163.72156.00158.200.00-3155.37%
NFLX210716C003500002021-05-05 9:55AM EDT350.00155.22143.80146.550.00-100.00%
NFLX210716C003600002021-05-05 9:55AM EDT360.00145.42133.75136.600.00-1100.00%
NFLX210716C003700002021-06-14 3:44PM EDT370.00129.40126.25128.200.00-1363.50%
NFLX210716C003800002021-06-08 10:50AM EDT380.00115.08116.30118.400.00-1760.45%
NFLX210716C003850002021-05-12 3:52PM EDT385.00103.79103.15106.150.00-220.00%
NFLX210716C003900002021-06-17 11:56AM EDT390.00110.73106.40108.300.00-11754.76%
NFLX210716C004000002021-06-21 11:10AM EDT400.0097.2196.5098.55-7.79-7.42%313251.90%
NFLX210716C004050002021-06-14 9:42AM EDT405.0089.0091.6093.500.00--549.15%
NFLX210716C004100002021-06-14 9:30AM EDT410.0080.1086.5588.650.00-3010647.75%
NFLX210716C004150002021-05-17 12:02AM EDT415.0079.350.000.000.00--00.00%
NFLX210716C004200002021-06-18 1:34PM EDT420.0083.4576.7078.650.00-110342.96%
NFLX210716C004250002021-06-17 12:10PM EDT425.0074.3071.7574.000.00-1542.51%
NFLX210716C004300002021-06-21 3:03PM EDT430.0065.4566.9069.05-7.70-10.53%47840.30%
NFLX210716C004350002021-06-17 11:45AM EDT435.0066.8362.0064.150.00-2938.31%
NFLX210716C004400002021-06-18 11:06AM EDT440.0057.8057.3059.15-6.52-10.14%26135.82%
NFLX210716C004450002021-06-14 1:58PM EDT445.0058.0752.4054.150.00-101633.33%
NFLX210716C004500002021-06-21 3:51PM EDT450.0047.8947.6049.40-5.61-10.49%251,33731.82%
NFLX210716C004550002021-06-21 3:51PM EDT455.0043.3043.0045.15+2.46+6.02%24631.92%
NFLX210716C004600002021-06-21 3:05PM EDT460.0038.1738.6540.15-7.33-16.11%214129.20%
NFLX210716C004650002021-06-21 2:20PM EDT465.0033.5234.0535.90-5.35-13.76%155028.66%
NFLX210716C004700002021-06-21 3:18PM EDT470.0030.2529.8031.70-4.00-11.68%4748727.85%
NFLX210716C004750002021-06-21 1:30PM EDT475.0024.5026.6527.15-7.00-22.22%1813125.84%
NFLX210716C004800002021-06-21 3:49PM EDT480.0022.3022.9023.30-5.10-18.61%1694,10425.15%
NFLX210716C004850002021-06-21 3:58PM EDT485.0019.5019.3519.75-3.50-15.22%12152924.62%
NFLX210716C004900002021-06-21 3:42PM EDT490.0016.1916.2016.50-4.13-20.32%2671,42124.16%
NFLX210716C004950002021-06-21 3:59PM EDT495.0013.5013.3013.65-3.89-22.37%4111,49623.91%
NFLX210716C005000002021-06-21 3:59PM EDT500.0011.0410.9011.05-2.96-21.14%1,61314,10423.54%
NFLX210716C005050002021-06-21 3:57PM EDT505.008.908.809.00-3.15-26.14%1,2221,61823.62%
NFLX210716C005100002021-06-21 3:58PM EDT510.007.147.057.30-2.41-25.24%1,0735,08723.80%
NFLX210716C005150002021-06-21 3:39PM EDT515.005.755.605.80-2.25-28.12%3541,66423.84%
NFLX210716C005200002021-06-21 3:57PM EDT520.004.604.504.60-1.75-27.56%1,1476,69923.99%
NFLX210716C005250002021-06-21 3:57PM EDT525.003.643.553.75-1.66-31.32%5942,55024.49%
NFLX210716C005300002021-06-21 3:59PM EDT530.002.942.863.05-1.31-30.82%3835,41324.98%
NFLX210716C005350002021-06-21 3:58PM EDT535.002.322.172.48-1.13-32.75%1341,48125.46%
NFLX210716C005400002021-06-21 3:49PM EDT540.001.951.901.99-0.85-30.36%7041,13025.84%
NFLX210716C005450002021-06-21 3:57PM EDT545.001.581.391.73-0.55-25.82%14750126.78%
NFLX210716C005500002021-06-21 3:58PM EDT550.001.391.291.39-0.46-24.86%1,3714,84927.13%
NFLX210716C005550002021-06-21 3:53PM EDT555.001.121.071.26-0.48-30.00%7392128.26%
NFLX210716C005600002021-06-21 3:55PM EDT560.000.970.931.01-0.38-28.15%1873,79928.54%
NFLX210716C005650002021-06-21 3:42PM EDT565.000.830.750.92-0.31-27.19%14844629.59%
NFLX210716C005700002021-06-21 2:48PM EDT570.000.770.720.83-0.21-21.43%3645530.54%
NFLX210716C005750002021-06-21 3:35PM EDT575.000.630.540.73-0.22-25.88%941,42331.30%
NFLX210716C005800002021-06-21 3:52PM EDT580.000.580.500.66-0.15-20.55%232,53132.18%
NFLX210716C005850002021-06-21 12:23PM EDT585.000.450.460.63-0.27-37.50%410133.33%
NFLX210716C005900002021-06-18 2:24PM EDT590.000.590.450.520.00-832333.62%
NFLX210716C005950002021-06-21 3:40PM EDT595.000.450.420.48-0.14-23.73%1610834.50%
NFLX210716C006000002021-06-21 3:43PM EDT600.000.420.390.44-0.11-20.75%652,78735.33%
NFLX210716C006050002021-06-21 2:33PM EDT605.000.390.340.42+0.04+11.43%416136.35%
NFLX210716C006100002021-06-21 10:30AM EDT610.000.350.320.39-0.10-22.22%287037.18%
NFLX210716C006150002021-06-15 3:43PM EDT615.000.360.300.370.00-237638.14%
NFLX210716C006200002021-06-21 1:03PM EDT620.000.350.320.35+0.07+25.00%3456439.01%
NFLX210716C006250002021-06-18 3:57PM EDT625.000.450.310.340.00-113340.04%
NFLX210716C006300002021-06-21 2:36PM EDT630.000.310.290.32-0.05-13.89%1760640.87%
NFLX210716C006350002021-06-18 1:49PM EDT635.000.340.280.310.00-14941.82%
NFLX210716C006400002021-06-07 2:15PM EDT640.000.360.270.300.00-913142.75%
NFLX210716C006450002021-06-18 10:57AM EDT645.000.310.260.290.00-73243.65%
NFLX210716C006500002021-06-21 3:43PM EDT650.000.260.250.280.00-6567844.53%
NFLX210716C006550002021-06-18 11:14AM EDT655.000.290.250.270.00-374745.41%
NFLX210716C006600002021-06-18 10:40AM EDT660.000.260.230.260.00-291,56046.24%
NFLX210716C006650002021-06-21 2:24PM EDT665.000.230.210.25-0.03-11.54%63047.07%
NFLX210716C006700002021-06-21 3:00PM EDT670.000.230.220.24-0.02-8.00%322647.85%
NFLX210716C006750002021-06-21 2:40PM EDT675.000.230.210.23+0.03+15.00%24448.58%
NFLX210716C006800002021-06-18 3:42PM EDT680.000.220.210.230.00-230249.61%
NFLX210716C006850002021-06-10 11:58AM EDT685.000.230.200.220.00-194450.05%
NFLX210716C006900002021-06-17 10:15AM EDT690.000.140.190.210.00-13850.68%
NFLX210716C006950002021-06-21 9:30AM EDT695.000.170.180.21-0.04-19.05%612951.51%
NFLX210716C007000002021-06-21 3:43PM EDT700.000.190.180.20-0.02-9.52%1576852.30%
NFLX210716C007050002021-06-18 12:58PM EDT705.000.190.170.190.00-435952.93%
NFLX210716C007100002021-06-21 2:27PM EDT710.000.170.170.19-0.01-5.56%163553.81%
NFLX210716C007150002021-06-21 1:43PM EDT715.000.100.160.18-0.09-47.37%101254.39%
NFLX210716C007200002021-06-18 11:14AM EDT720.000.170.150.170.00-2086154.88%
NFLX210716C007250002021-06-10 11:22AM EDT725.000.170.150.170.00-608455.76%
NFLX210716C007300002021-06-07 3:12PM EDT730.000.140.140.160.00-111256.25%
NFLX210716C007350002021-06-10 10:37AM EDT735.000.160.140.160.00-152157.13%
NFLX210716C007400002021-06-07 3:31PM EDT740.000.140.130.150.00-196357.52%
NFLX210716C007450002021-06-07 2:16PM EDT745.000.130.130.150.00--758.40%
NFLX210716C007500002021-06-17 1:52PM EDT750.000.090.120.140.00-53458.79%
NFLX210716C007600002021-06-21 3:27PM EDT760.000.130.110.13+0.10+333.33%277159.96%
NFLX210716C007650002021-06-21 2:27PM EDT765.000.120.110.13-0.30-71.43%19060.74%
NFLX210716C007700002021-06-21 3:00PM EDT770.000.110.120.13+0.01+10.00%51061.82%
NFLX210716C007750002021-06-18 11:12AM EDT775.000.120.100.120.00-11161.72%
NFLX210716C007800002021-06-21 2:28PM EDT780.000.110.100.12-0.24-68.57%485762.50%
NFLX210716C007850002021-04-23 11:32AM EDT785.000.420.020.200.00-1163.28%
NFLX210716C007900002021-05-17 3:40PM EDT790.000.140.010.160.00-101562.50%
NFLX210716C008000002021-06-18 3:43PM EDT800.000.100.090.10+0.03+42.86%133164.65%
NFLX210716C008050002021-05-24 10:10AM EDT805.000.100.090.100.00--165.43%
NFLX210716C008100002021-06-18 3:58PM EDT810.000.100.080.100.00-1165.82%
NFLX210716C008200002021-06-21 2:40PM EDT820.000.080.070.090.00-514466.50%
NFLX210716C008400002021-06-21 2:40PM EDT840.000.080.060.08+0.03+60.00%515068.46%
NFLX210716C008600002021-06-21 3:11PM EDT860.000.060.000.07+0.02+50.00%30031966.99%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210716P002400002021-06-14 9:30AM EDT240.000.050.000.130.00-411696.88%
NFLX210716P002500002021-06-18 11:51AM EDT250.000.070.000.130.00-15091.80%
NFLX210716P002550002021-06-18 2:21PM EDT255.000.030.000.130.00-3389.45%
NFLX210716P002600002021-06-18 2:21PM EDT260.000.030.000.090.00-78483.98%
NFLX210716P002650002021-06-18 12:22PM EDT265.000.030.000.05-0.02-40.00%97877.34%
NFLX210716P002700002021-06-18 12:38PM EDT270.000.030.020.03-0.02-40.00%73675.39%
NFLX210716P002750002021-06-21 1:28PM EDT275.000.050.020.04-0.01-16.67%207874.22%
NFLX210716P002800002021-06-03 3:56PM EDT280.000.150.030.040.00-32873.44%
NFLX210716P002850002021-06-21 3:11PM EDT285.000.040.030.05-0.18-81.82%302171.88%
NFLX210716P002900002021-06-21 1:29PM EDT290.000.070.040.06-0.07-50.00%255471.48%
NFLX210716P002950002021-06-21 12:53PM EDT295.000.080.050.06+0.01+14.29%53769.92%
NFLX210716P003000002021-06-18 3:13PM EDT300.000.080.050.070.00-111868.36%
NFLX210716P003100002021-06-21 2:51PM EDT310.000.080.070.09-0.26-76.47%166266.21%
NFLX210716P003150002021-06-21 1:39PM EDT315.000.100.080.10-0.27-72.97%4164.84%
NFLX210716P003200002021-06-17 12:14PM EDT320.000.150.090.110.00-23563.57%
NFLX210716P003250002021-06-18 1:34PM EDT325.000.150.110.120.00-353262.50%
NFLX210716P003300002021-06-18 12:53PM EDT330.000.170.120.140.00-140561.23%
NFLX210716P003350002021-05-28 1:28PM EDT335.000.490.130.160.00-72359.96%
NFLX210716P003400002021-06-08 1:37PM EDT340.000.410.150.170.00-4519358.59%
NFLX210716P003450002021-06-11 3:39PM EDT345.000.440.160.190.00-22457.13%
NFLX210716P003500002021-06-21 2:32PM EDT350.000.200.110.31-0.03-13.04%5169656.40%
NFLX210716P003550002021-06-11 3:34PM EDT355.000.510.110.350.00-76454.98%
NFLX210716P003600002021-06-18 3:35PM EDT360.000.280.120.330.00-129552.78%
NFLX210716P003650002021-06-18 1:00PM EDT365.000.330.150.400.00-52752.15%
NFLX210716P003700002021-06-17 12:22PM EDT370.000.370.170.350.00-117151.86%
NFLX210716P003750002021-06-18 1:01PM EDT375.000.340.200.45-0.05-12.82%18051.66%
NFLX210716P003800002021-06-18 2:10PM EDT380.000.430.220.48+0.03+7.50%336450.05%
NFLX210716P003850002021-06-18 11:27AM EDT385.000.500.250.510.00-739848.41%
NFLX210716P003900002021-06-21 3:31PM EDT390.000.480.280.540.00-1338146.73%
NFLX210716P003950002021-06-21 12:28PM EDT395.000.450.310.57-0.10-18.18%244145.02%
NFLX210716P004000002021-06-21 12:00PM EDT400.000.500.350.61-0.06-10.71%161,14143.41%
NFLX210716P004050002021-06-21 10:09AM EDT405.000.630.390.660.00-18541.87%
NFLX210716P004100002021-06-21 12:11PM EDT410.000.600.440.71-0.10-14.29%187840.28%
NFLX210716P004150002021-06-21 3:49PM EDT415.000.640.500.77-0.13-16.88%237238.75%
NFLX210716P004200002021-06-21 3:30PM EDT420.000.720.570.84-0.12-14.29%731,05537.22%
NFLX210716P004250002021-06-21 2:33PM EDT425.000.790.650.92-0.16-16.84%1246335.71%
NFLX210716P004300002021-06-21 3:06PM EDT430.000.950.751.01-0.10-9.52%821,19734.19%
NFLX210716P004350002021-06-21 2:42PM EDT435.001.120.991.10-0.07-5.88%3664032.58%
NFLX210716P004400002021-06-21 3:44PM EDT440.001.221.111.29-0.16-11.59%2791,04131.48%
NFLX210716P004450002021-06-21 3:49PM EDT445.001.421.301.50-0.12-7.79%12285730.30%
NFLX210716P004500002021-06-21 3:59PM EDT450.001.631.561.71-0.16-8.94%8652,98328.93%
NFLX210716P004550002021-06-21 3:42PM EDT455.002.021.882.04-0.12-5.61%20381527.88%
NFLX210716P004600002021-06-21 3:59PM EDT460.002.422.312.50-0.30-11.03%8792,80527.04%
NFLX210716P004650002021-06-21 3:51PM EDT465.003.032.833.00-0.07-2.26%2771,88126.00%
NFLX210716P004700002021-06-21 3:52PM EDT470.003.603.503.75-0.26-6.74%4933,59725.34%
NFLX210716P004750002021-06-21 3:45PM EDT475.004.784.404.70+0.02+0.42%3761,58124.76%
NFLX210716P004800002021-06-21 3:43PM EDT480.005.755.605.85-0.27-4.49%4133,58124.16%
NFLX210716P004850002021-06-21 3:56PM EDT485.007.257.057.30-0.30-3.97%4251,08023.70%
NFLX210716P004900002021-06-21 3:52PM EDT490.009.058.909.05+0.45+5.23%5492,76023.29%
NFLX210716P004950002021-06-21 3:56PM EDT495.0011.1011.0511.20+0.45+4.23%2901,13323.06%
NFLX210716P005000002021-06-21 3:56PM EDT500.0013.6513.5013.80+0.45+3.41%20110,05423.07%
NFLX210716P005050002021-06-21 3:55PM EDT505.0016.8016.4016.70+1.46+9.52%2657923.04%
NFLX210716P005100002021-06-21 1:19PM EDT510.0021.7019.5519.95+2.94+15.67%6595423.10%
NFLX210716P005150002021-06-21 12:01PM EDT515.0023.3023.2023.65+2.25+10.69%1830623.52%
NFLX210716P005200002021-06-21 10:56AM EDT520.0028.9926.1527.40+3.20+12.41%381,44323.52%
NFLX210716P005250002021-06-21 12:09PM EDT525.0032.4130.7532.45+2.71+9.12%239626.29%
NFLX210716P005300002021-06-21 10:49AM EDT530.0037.5535.0036.80+3.65+10.77%433427.10%
NFLX210716P005350002021-06-21 3:41PM EDT535.0040.6339.3041.15+5.73+16.42%111827.57%
NFLX210716P005400002021-06-21 1:02PM EDT540.0047.0443.2545.90+6.59+16.29%622528.99%
NFLX210716P005450002021-06-18 11:28AM EDT545.0053.3648.6550.40+6.54+13.97%18329.38%
NFLX210716P005500002021-06-21 11:59AM EDT550.0056.0652.6055.25+4.43+8.58%1246330.80%
NFLX210716P005550002021-06-16 2:50PM EDT555.0067.9858.1060.050.00-11731.92%
NFLX210716P005600002021-06-21 1:02PM EDT560.0066.1262.7064.90+6.77+11.41%1041433.11%
NFLX210716P005650002021-06-21 2:42PM EDT565.0071.1467.7569.80+1.14+1.63%1015634.44%
NFLX210716P005700002021-06-21 11:46AM EDT570.0075.0172.7574.60+5.36+7.70%15435.18%
NFLX210716P005750002021-06-21 11:46AM EDT575.0079.9177.5579.60+4.18+5.52%25536.85%
NFLX210716P005800002021-06-17 9:30AM EDT580.0089.5082.5584.600.00-211038.50%
NFLX210716P005900002021-06-02 10:29AM EDT590.0088.0092.6094.500.00-411141.11%
NFLX210716P005950002021-06-03 1:15PM EDT595.00106.6097.2599.500.00-11642.66%
NFLX210716P006000002021-06-09 10:12AM EDT600.00109.65102.25104.350.00-120743.23%
NFLX210716P006050002021-06-17 11:12AM EDT605.00107.20107.30109.400.00--445.03%
NFLX210716P006100002021-06-18 11:05AM EDT610.00107.95112.35114.300.00-17445.81%
NFLX210716P006200002021-04-20 3:16PM EDT620.0083.06117.35120.650.00-4670.00%
NFLX210716P006300002021-02-18 1:46PM EDT630.00111.85124.90129.500.00-2340.00%
NFLX210716P006400002021-04-21 12:05PM EDT640.00127.65138.10141.350.00-1100.00%
NFLX210716P006500002021-04-26 2:39PM EDT650.00144.43145.95149.600.00-2390.00%
NFLX210716P006550002021-04-20 3:13PM EDT655.00113.04151.90155.200.00--00.00%
NFLX210716P006600002021-01-20 1:07PM EDT660.00118.90136.25139.150.00-23470.00%
NFLX210716P006650002021-05-17 12:03AM EDT665.00176.050.000.000.00--00.00%
NFLX210716P006800002021-03-09 2:37PM EDT680.00175.62130.35133.550.00-79600.00%
NFLX210716P007000002021-02-24 2:23PM EDT700.00161.65192.80196.200.00-2180.00%
NFLX210716P007200002021-02-26 11:14AM EDT720.00187.90212.10215.550.00-2300.00%
NFLX210716P007400002021-06-21 10:51AM EDT740.00243.95242.10244.10+5.93+2.49%151655.86%
NFLX210716P007500002021-05-17 12:03AM EDT750.00261.630.000.000.00---0.00%
NFLX210716P007600002021-01-22 10:55AM EDT760.00200.25224.70227.050.00-1210.00%
NFLX210716P007750002021-04-21 9:54AM EDT775.00266.50272.20275.900.00--00.00%
NFLX210716P007800002021-03-24 3:54PM EDT780.00259.55273.05276.100.00-160.00%
NFLX210716P008000002021-01-19 1:34PM EDT800.00299.35256.10259.250.00-140.00%
NFLX210716P008200002021-05-28 10:14AM EDT820.00315.70321.95324.150.00-3564.26%
NFLX210716P008400002021-04-07 11:50AM EDT840.00293.57334.65337.600.00-200.00%
NFLX210716P008600002021-04-28 10:40AM EDT860.00355.08348.35351.050.00-100.00%