Australia markets open in 52 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
512.74+3.92 (+0.77%)
At close: 4:00PM EDT
514.11 +1.37 (0.27%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210917C000500002021-03-02 3:54PM EDT50.00501.75488.30492.300.00-210554.32%
NFLX210917C001000002021-06-15 9:45AM EDT100.00398.21411.25414.350.00-12114.06%
NFLX210917C001500002021-04-21 1:43PM EDT150.00363.25346.35351.250.00-240.00%
NFLX210917C002000002021-03-16 12:05PM EDT200.00332.63348.45351.500.00-16231.25%
NFLX210917C002400002021-06-09 10:55AM EDT240.00245.45271.65274.700.00-91567.82%
NFLX210917C002500002021-06-10 10:10AM EDT250.00235.35261.70264.800.00-21665.85%
NFLX210917C002600002021-06-11 11:57AM EDT260.00230.00251.75254.850.00-132863.35%
NFLX210917C002700002021-06-04 3:03PM EDT270.00220.45241.85244.900.00-1661.23%
NFLX210917C002800002021-06-08 9:57AM EDT280.00209.45231.90235.000.00-61459.06%
NFLX210917C002900002021-06-07 12:52PM EDT290.00202.05222.00225.100.00-1857.10%
NFLX210917C003000002021-06-23 1:33PM EDT300.00214.17212.10215.15+11.11+5.47%12554.81%
NFLX210917C003100002021-01-13 4:26PM EDT310.00206.30249.90254.500.00-12164.43%
NFLX210917C003200002021-06-08 1:53PM EDT320.00183.90192.30195.350.00-12350.61%
NFLX210917C003300002021-05-04 12:36PM EDT330.00172.25160.05163.150.00-2340.00%
NFLX210917C003400002021-06-22 12:52PM EDT340.00170.00172.55175.650.00-22254.41%
NFLX210917C003500002021-04-26 3:45PM EDT350.00144.95153.60157.000.00-1460.00%
NFLX210917C003600002021-06-18 3:32PM EDT360.00142.19153.00156.050.00-21449.55%
NFLX210917C003700002021-04-15 10:23AM EDT370.00181.80126.95129.750.00-1110.00%
NFLX210917C003800002021-06-16 3:35PM EDT380.00115.75133.65136.700.00-110145.35%
NFLX210917C003900002021-06-04 10:53AM EDT390.00109.45124.10127.100.00-13143.34%
NFLX210917C003950002021-05-04 10:23AM EDT395.00115.80100.50102.500.00-250.00%
NFLX210917C004000002021-06-15 3:51PM EDT400.0097.33114.65117.650.00-37541.58%
NFLX210917C004050002021-04-21 10:38AM EDT405.00113.40102.40104.100.00-480.00%
NFLX210917C004100002021-06-23 2:31PM EDT410.00106.31105.35108.30+18.95+21.69%13039.90%
NFLX210917C004150002021-05-27 12:07PM EDT415.0094.82100.75103.700.00-32239.14%
NFLX210917C004200002021-06-21 10:57AM EDT420.0082.6097.1098.750.00-17037.64%
NFLX210917C004250002021-06-04 11:36AM EDT425.0079.2792.5594.250.00-1337.00%
NFLX210917C004300002021-06-23 1:52PM EDT430.0089.4588.1589.15+18.37+25.84%311635.19%
NFLX210917C004350002021-05-25 3:06PM EDT435.0076.7083.6585.450.00-16835.85%
NFLX210917C004400002021-06-11 1:08PM EDT440.0060.0079.5081.050.00-12635.16%
NFLX210917C004450002021-06-23 2:53PM EDT445.0076.2575.8076.75+3.35+4.60%31134.55%
NFLX210917C004500002021-06-22 12:16PM EDT450.0072.0071.2572.85+5.00+7.46%219134.44%
NFLX210917C004550002021-06-23 9:32AM EDT455.0066.8066.4568.50+0.30+0.45%21933.58%
NFLX210917C004600002021-06-23 1:16PM EDT460.0063.8563.2064.35+4.13+6.92%59032.92%
NFLX210917C004650002021-06-22 11:49AM EDT465.0057.2559.1060.450.00-63032.49%
NFLX210917C004700002021-06-23 9:58AM EDT470.0059.4256.0056.75+2.87+5.08%110732.20%
NFLX210917C004750002021-06-23 10:48AM EDT475.0052.8552.4553.25+11.69+28.40%856632.03%
NFLX210917C004800002021-06-23 12:33PM EDT480.0050.0049.3549.85+0.54+1.09%261,71331.84%
NFLX210917C004850002021-06-23 12:17PM EDT485.0047.4046.0546.50+2.28+5.05%2959531.58%
NFLX210917C004900002021-06-23 11:26AM EDT490.0042.6042.9043.40+0.88+2.11%1091,14131.47%
NFLX210917C004950002021-06-23 3:30PM EDT495.0040.7539.9040.40+3.58+9.63%11142531.33%
NFLX210917C005000002021-06-23 3:49PM EDT500.0037.1036.8037.35+2.75+8.01%1344,33231.01%
NFLX210917C005050002021-06-23 3:20PM EDT505.0035.1134.0534.60+2.46+7.53%4255330.87%
NFLX210917C005100002021-06-23 3:51PM EDT510.0031.9030.8532.05+1.50+4.93%11452030.81%
NFLX210917C005150002021-06-23 3:55PM EDT515.0029.3028.7029.95-0.20-0.68%8380631.06%
NFLX210917C005200002021-06-23 3:48PM EDT520.0026.9526.6527.30+0.49+1.85%5774830.64%
NFLX210917C005250002021-06-23 2:14PM EDT525.0024.7724.6525.10-0.38-1.51%5880930.54%
NFLX210917C005300002021-06-23 3:22PM EDT530.0023.5922.4023.10+2.59+12.33%451,29730.52%
NFLX210917C005350002021-06-23 3:15PM EDT535.0021.6120.8021.20+2.56+13.44%885630.48%
NFLX210917C005400002021-06-23 2:14PM EDT540.0019.3519.0519.40+1.35+7.50%1337030.41%
NFLX210917C005450002021-06-23 10:49AM EDT545.0017.7017.4517.85+1.60+9.94%943830.49%
NFLX210917C005500002021-06-23 3:41PM EDT550.0016.1015.9516.35+0.45+2.88%452,98030.51%
NFLX210917C005550002021-06-21 3:42PM EDT555.0015.0014.5515.00+4.90+48.51%211330.58%
NFLX210917C005600002021-06-23 3:16PM EDT560.0013.7113.2513.70+1.31+10.56%4161630.60%
NFLX210917C005650002021-06-23 3:22PM EDT565.0012.6512.1012.50+0.85+7.20%942930.62%
NFLX210917C005700002021-06-23 3:30PM EDT570.0011.5011.0511.40+0.28+2.50%2944830.65%
NFLX210917C005750002021-06-23 3:40PM EDT575.0010.1110.0510.40+0.86+9.30%723830.71%
NFLX210917C005800002021-06-23 3:14PM EDT580.009.658.809.50+3.40+54.40%826530.79%
NFLX210917C005850002021-06-23 12:13PM EDT585.008.798.158.70+1.09+14.16%220530.91%
NFLX210917C005900002021-06-23 2:53PM EDT590.007.827.607.85+0.78+11.08%518830.88%
NFLX210917C006000002021-06-23 2:16PM EDT600.006.706.256.55+0.86+14.73%421,13431.10%
NFLX210917C006100002021-06-23 2:20PM EDT610.005.355.205.45+0.40+8.08%6223431.31%
NFLX210917C006200002021-06-23 3:18PM EDT620.004.654.354.60+0.85+22.37%364831.66%
NFLX210917C006300002021-06-23 11:56AM EDT630.003.863.653.85+1.21+45.66%918031.93%
NFLX210917C006400002021-06-23 1:27PM EDT640.003.223.053.25+0.32+11.03%258232.27%
NFLX210917C006500002021-06-22 3:56PM EDT650.002.502.592.810.00-2534632.77%
NFLX210917C006600002021-06-22 2:41PM EDT660.002.102.202.450.00-225333.30%
NFLX210917C006700002021-06-22 3:14PM EDT670.002.291.942.110.00-13433233.72%
NFLX210917C006800002021-06-23 10:03AM EDT680.001.781.661.84+0.53+42.40%1119834.20%
NFLX210917C006900002021-06-17 1:04PM EDT690.001.101.371.680.00-26934.96%
NFLX210917C007000002021-06-23 2:17PM EDT700.001.351.201.36+0.20+17.39%926934.91%
NFLX210917C007100002021-05-11 10:48AM EDT710.001.450.530.820.00-125733.26%
NFLX210917C007200002021-06-18 10:32AM EDT720.000.850.931.220.00-715736.72%
NFLX210917C007300002021-06-23 12:29PM EDT730.001.030.831.11+0.06+6.19%231437.32%
NFLX210917C007400002021-05-05 12:10PM EDT740.001.270.280.810.00-18636.62%
NFLX210917C007500002021-06-14 1:26PM EDT750.000.750.670.94+0.14+22.95%7133538.59%
NFLX210917C007600002021-06-22 1:16PM EDT760.000.630.590.860.00-17039.15%
NFLX210917C007700002021-05-25 12:53PM EDT770.000.680.530.800.00-17439.77%
NFLX210917C007800002021-06-16 9:35AM EDT780.000.430.480.740.00-19140.36%
NFLX210917C007900002021-06-15 10:17AM EDT790.000.320.430.690.00-19840.96%
NFLX210917C008000002021-06-22 11:44AM EDT800.000.380.390.650.00-140841.59%
NFLX210917C008200002021-06-07 9:47AM EDT820.000.350.310.570.00-16142.74%
NFLX210917C008400002021-06-14 12:26PM EDT840.000.300.250.510.00-1015443.92%
NFLX210917C008600002021-06-17 1:24PM EDT860.000.270.200.450.00-16244.95%
NFLX210917C008800002021-06-22 1:33PM EDT880.000.310.300.410.00-1310946.12%
NFLX210917C009000002021-06-22 3:12PM EDT900.000.320.120.00+0.07+28.00%1083325.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210917P000500002021-05-17 12:16PM EDT50.000.030.000.030.00-5339145.31%
NFLX210917P001000002021-06-17 11:11AM EDT100.000.050.000.120.00-10130114.45%
NFLX210917P001500002021-06-16 2:02PM EDT150.000.070.000.140.00-216087.70%
NFLX210917P002000002021-05-25 9:30AM EDT200.000.250.050.190.00-114571.58%
NFLX210917P002400002021-06-14 3:26PM EDT240.000.350.140.310.00-54462.65%
NFLX210917P002500002021-06-21 10:00AM EDT250.000.300.110.36-0.05-14.29%117259.81%
NFLX210917P002600002021-05-26 3:45PM EDT260.000.650.170.410.00-17058.25%
NFLX210917P002700002021-05-28 12:27PM EDT270.000.620.240.470.00-17456.69%
NFLX210917P002800002021-06-10 11:26AM EDT280.000.750.300.530.00-1049254.83%
NFLX210917P002900002021-06-14 3:37PM EDT290.000.730.360.600.00-412852.98%
NFLX210917P003000002021-06-21 3:07PM EDT300.000.780.410.670.00-186850.98%
NFLX210917P003100002021-06-22 1:58PM EDT310.000.710.490.750.00-1312350.57%
NFLX210917P003200002021-06-23 3:31PM EDT320.000.710.590.85-0.34-32.38%121248.68%
NFLX210917P003300002021-06-23 3:07PM EDT330.000.820.700.96-0.28-25.45%31,08446.80%
NFLX210917P003400002021-06-16 2:01PM EDT340.001.500.851.100.00-22,49345.07%
NFLX210917P003500002021-06-23 10:22AM EDT350.001.101.011.28-0.14-11.29%786343.47%
NFLX210917P003600002021-06-18 2:22PM EDT360.001.701.231.510.00-2066542.00%
NFLX210917P003700002021-06-15 2:09PM EDT370.002.331.501.790.00-1836940.59%
NFLX210917P003800002021-06-21 11:43AM EDT380.002.541.842.140.00-1062339.27%
NFLX210917P003900002021-06-22 3:39PM EDT390.002.382.342.51-0.02-0.83%1252237.81%
NFLX210917P003950002021-06-23 12:22PM EDT395.002.532.592.83-0.20-7.33%252837.44%
NFLX210917P004000002021-06-23 11:52AM EDT400.002.952.843.00+0.05+1.72%31,36636.52%
NFLX210917P004050002021-06-23 11:29AM EDT405.003.253.153.350.00-971036.08%
NFLX210917P004100002021-06-23 1:03PM EDT410.003.653.453.700.00-1078535.54%
NFLX210917P004150002021-06-22 12:58PM EDT415.003.853.854.05-0.10-2.53%424334.93%
NFLX210917P004200002021-06-23 2:42PM EDT420.004.434.254.50-0.22-4.73%596134.47%
NFLX210917P004250002021-06-23 12:26PM EDT425.004.924.755.05-0.28-5.38%540234.13%
NFLX210917P004300002021-06-23 1:20PM EDT430.005.475.355.65-0.06-1.08%979633.77%
NFLX210917P004350002021-06-22 2:20PM EDT435.006.355.956.300.00-338433.40%
NFLX210917P004400002021-06-23 3:18PM EDT440.006.806.707.00-0.28-3.95%167233.01%
NFLX210917P004450002021-06-23 3:44PM EDT445.007.707.457.95+0.01+0.13%2337232.91%
NFLX210917P004500002021-06-23 3:53PM EDT450.008.528.358.85+0.23+2.77%303,33332.60%
NFLX210917P004550002021-06-23 1:06PM EDT455.009.759.309.70+0.30+3.17%123532.10%
NFLX210917P004600002021-06-23 3:52PM EDT460.0010.6010.4510.80-0.25-2.30%5775931.84%
NFLX210917P004650002021-06-23 3:53PM EDT465.0011.7811.6012.05-0.87-6.88%2690031.66%
NFLX210917P004700002021-06-23 2:57PM EDT470.0013.0512.9513.35-1.20-8.42%1879831.40%
NFLX210917P004750002021-06-23 12:19PM EDT475.0014.2114.4514.80-0.49-3.33%1852731.20%
NFLX210917P004800002021-06-23 3:14PM EDT480.0015.7815.9516.30-0.28-1.74%642,79130.93%
NFLX210917P004850002021-06-23 3:39PM EDT485.0017.8717.7018.15-0.93-4.95%1643030.92%
NFLX210917P004900002021-06-23 3:39PM EDT490.0019.7119.6019.95-0.45-2.23%221,49830.72%
NFLX210917P004950002021-06-23 3:50PM EDT495.0021.8021.5521.95-0.40-1.80%1352230.59%
NFLX210917P005000002021-06-23 3:39PM EDT500.0023.8423.5024.05-0.45-1.85%385,88030.44%
NFLX210917P005050002021-06-23 2:57PM EDT505.0026.0925.9026.30-0.52-1.95%1946830.31%
NFLX210917P005100002021-06-23 3:34PM EDT510.0028.4028.3028.70-2.20-7.19%2646230.20%
NFLX210917P005150002021-06-23 3:39PM EDT515.0031.2030.7531.25-2.05-6.17%4062430.11%
NFLX210917P005200002021-06-23 3:30PM EDT520.0033.3033.4533.95-2.80-7.76%1436430.04%
NFLX210917P005250002021-06-23 3:40PM EDT525.0036.6536.2036.80-6.94-15.92%2034029.99%
NFLX210917P005300002021-06-23 3:19PM EDT530.0038.9538.9039.95-0.95-2.38%544030.12%
NFLX210917P005350002021-06-23 11:35AM EDT535.0041.8242.4043.00-10.08-19.42%215830.02%
NFLX210917P005400002021-06-23 3:40PM EDT540.0046.0045.4546.10-2.25-4.66%1217329.85%
NFLX210917P005450002021-06-22 1:03PM EDT545.0050.6548.6549.650.00-115730.02%
NFLX210917P005500002021-06-23 2:31PM EDT550.0053.0052.5553.05-0.15-0.28%180429.92%
NFLX210917P005550002021-06-09 1:31PM EDT555.0067.7555.7556.800.00-121930.08%
NFLX210917P005600002021-06-22 12:13PM EDT560.0063.1059.4560.600.00-125530.20%
NFLX210917P005650002021-06-23 11:49AM EDT565.0063.8572.1074.45-13.15-17.08%115341.47%
NFLX210917P005700002021-06-22 1:48PM EDT570.0071.2067.2068.900.00-117630.96%
NFLX210917P005750002021-06-21 10:48AM EDT575.0084.8571.2072.300.00-23530.27%
NFLX210917P005800002021-04-27 2:56PM EDT580.0086.0583.0585.200.00-14741.06%
NFLX210917P005850002021-05-28 10:36AM EDT585.0085.0079.3080.800.00-12630.71%
NFLX210917P005900002021-06-18 2:29PM EDT590.0093.4683.3085.250.00-38831.10%
NFLX210917P006000002021-06-10 2:45PM EDT600.00115.1592.4093.650.00-19930.87%
NFLX210917P006100002021-04-13 3:59PM EDT610.0083.20126.45128.350.00-11862.59%
NFLX210917P006200002021-06-17 11:56AM EDT620.00123.05110.10112.100.00-22232.15%
NFLX210917P006300002021-06-17 10:22AM EDT630.00137.20119.50121.300.00-23232.37%
NFLX210917P006400002021-05-26 11:45AM EDT640.00151.00128.45131.400.00-1634.33%
NFLX210917P006500002021-06-16 9:57AM EDT650.00157.60137.95140.950.00-22535.00%
NFLX210917P006600002021-06-07 10:15AM EDT660.00153.25147.60150.600.00-22635.77%
NFLX210917P006700002021-06-02 12:17PM EDT670.00171.15157.30160.300.00--136.53%
NFLX210917P006800002021-05-24 1:34PM EDT680.00180.55167.05170.100.00-27837.46%
NFLX210917P006900002021-04-21 9:54AM EDT690.00183.95189.05191.850.00-11558.76%
NFLX210917P007000002021-05-27 10:50AM EDT700.00198.65186.65189.700.00-4539.08%
NFLX210917P007100002021-06-07 2:41PM EDT710.00214.90196.55199.600.00-1840.10%
NFLX210917P007200002021-04-23 2:12PM EDT720.00215.40220.40225.150.00-12367.38%
NFLX210917P007300002021-05-11 10:06AM EDT730.00241.45245.25247.000.00-14686.69%
NFLX210917P007400002020-12-24 11:59AM EDT740.00239.15193.70196.900.00-990.00%
NFLX210917P007500002020-12-29 4:09PM EDT750.00234.40225.60227.700.00-4250.00%
NFLX210917P007700002020-12-23 1:47PM EDT770.00279.00219.60222.800.00-890.00%
NFLX210917P007800002020-12-08 11:40AM EDT780.00279.95276.90277.950.00-31367.92%
NFLX210917P007900002021-04-23 2:12PM EDT790.00284.30289.25294.500.00-6776.91%
NFLX210917P008000002020-12-07 11:27AM EDT800.00298.14298.95300.950.00-1475.16%
NFLX210917P008200002021-06-10 12:17PM EDT820.00331.75305.85308.900.00-1850.11%
NFLX210917P008400002020-12-08 12:06PM EDT840.00337.05335.40337.400.00-41873.81%
NFLX210917P008600002021-06-10 12:17PM EDT860.00371.71345.75348.850.00-1353.87%
NFLX210917P008800002021-01-08 1:22PM EDT880.00373.10332.70334.750.00-4210.00%
NFLX210917P009000002021-06-18 10:31AM EDT900.00399.59385.75388.850.00-1157.63%