Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
575.43-13.92 (-2.36%)
At close: 4:00PM EDT
578.76 +3.33 (0.58%)
Pre-market: 07:13AM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C002500002021-08-25 5:32PM EDT250.00260.850.000.000.00-100.00%
NFLX211015C002600002021-08-25 5:32PM EDT260.00232.550.000.000.00-700.00%
NFLX211015C002700002021-08-25 5:32PM EDT270.00221.750.000.000.00--10.00%
NFLX211015C002800002021-08-25 5:32PM EDT280.00214.500.000.000.00-400.00%
NFLX211015C002900002021-08-25 5:32PM EDT290.00247.000.000.000.00--00.00%
NFLX211015C003000002021-09-03 3:14PM EDT300.00291.130.000.000.00-100.00%
NFLX211015C003100002021-08-25 5:32PM EDT310.00200.650.000.000.00--00.00%
NFLX211015C003200002021-08-25 5:32PM EDT320.00198.400.000.000.00-480.00%
NFLX211015C003300002021-08-19 3:09PM EDT330.00216.70254.85264.000.00-87189.75%
NFLX211015C003350002021-08-25 5:32PM EDT335.00178.550.000.000.00--00.00%
NFLX211015C003400002021-09-09 11:26AM EDT340.00260.200.000.000.00-140.00%
NFLX211015C003450002021-08-25 5:32PM EDT345.00166.800.000.000.00--20.00%
NFLX211015C003500002021-09-14 10:10AM EDT350.00231.000.000.000.00-1100.00%
NFLX211015C003600002021-08-20 2:09PM EDT360.00190.900.000.000.00-330.00%
NFLX211015C003700002021-08-25 5:32PM EDT370.00166.500.000.000.00-120.00%
NFLX211015C003800002021-08-25 5:32PM EDT380.00131.700.000.000.00-220.00%
NFLX211015C003850002021-08-31 3:33PM EDT385.00183.100.000.000.00-280.00%
NFLX211015C003900002021-08-31 2:27PM EDT390.00176.750.000.000.00-300.00%
NFLX211015C004000002021-09-07 11:42AM EDT400.00210.200.000.000.00-200.00%
NFLX211015C004050002021-08-31 1:34PM EDT405.00160.650.000.000.00-350.00%
NFLX211015C004100002021-09-20 2:23PM EDT410.00162.170.000.000.00-2190.00%
NFLX211015C004150002021-08-30 12:06PM EDT415.00149.000.000.000.00--40.00%
NFLX211015C004200002021-08-25 5:32PM EDT420.0094.050.000.000.00-1140.00%
NFLX211015C004250002021-08-25 5:32PM EDT425.0091.300.000.000.00-120.00%
NFLX211015C004300002021-09-10 12:51PM EDT430.00174.000.000.000.00-100.00%
NFLX211015C004350002021-08-25 5:32PM EDT435.0084.750.000.000.00--00.00%
NFLX211015C004400002021-09-20 1:19PM EDT440.00135.900.000.000.00-200.00%
NFLX211015C004450002021-09-17 10:06AM EDT445.00140.590.000.000.00-240.00%
NFLX211015C004500002021-09-20 2:39PM EDT450.00119.230.000.000.00-5500.00%
NFLX211015C004550002021-09-14 2:55PM EDT455.00123.320.000.000.00-9990.00%
NFLX211015C004600002021-09-20 3:00PM EDT460.00112.530.000.000.00-11,9710.00%
NFLX211015C004650002021-09-20 1:43PM EDT465.00111.870.000.000.00-34350.00%
NFLX211015C004700002021-09-13 2:12PM EDT470.00117.800.000.000.00-1480.00%
NFLX211015C004750002021-09-20 2:17PM EDT475.0099.800.000.000.00-9140.00%
NFLX211015C004800002021-09-16 3:13PM EDT480.00107.350.000.000.00-13,8350.00%
NFLX211015C004850002021-09-08 12:24PM EDT485.00117.130.000.000.00-690.00%
NFLX211015C004900002021-09-20 3:13PM EDT490.0083.220.000.000.00-102970.00%
NFLX211015C004950002021-09-13 2:12PM EDT495.0093.150.000.000.00-2480.00%
NFLX211015C005000002021-09-20 3:36PM EDT500.0076.100.000.000.00-1,9615,2180.00%
NFLX211015C005050002021-09-17 10:49AM EDT505.0082.100.000.000.00-1670.00%
NFLX211015C005100002021-09-20 2:45PM EDT510.0063.750.000.000.00-300.00%
NFLX211015C005150002021-09-17 1:27PM EDT515.0070.390.000.000.00-400.00%
NFLX211015C005200002021-09-20 3:46PM EDT520.0057.250.000.000.00-1,95400.00%
NFLX211015C005250002021-09-20 3:39PM EDT525.0052.870.000.000.00-161490.00%
NFLX211015C005300002021-09-20 2:30PM EDT530.0047.400.000.000.00-801,5460.00%
NFLX211015C005350002021-09-17 9:46AM EDT535.0054.270.000.000.00-200.00%
NFLX211015C005400002021-09-20 3:46PM EDT540.0040.450.000.000.00-800.00%
NFLX211015C005450002021-09-20 2:57PM EDT545.0035.440.000.000.00-42140.00%
NFLX211015C005500002021-09-20 3:57PM EDT550.0034.640.000.000.00-685,9710.00%
NFLX211015C005550002021-09-20 2:57PM EDT555.0027.930.000.000.00-124100.00%
NFLX211015C005600002021-09-20 3:34PM EDT560.0026.600.000.000.00-722,6780.00%
NFLX211015C005650002021-09-20 2:24PM EDT565.0022.050.000.000.00-124940.00%
NFLX211015C005700002021-09-20 3:48PM EDT570.0020.500.000.000.00-3900.00%
NFLX211015C005750002021-09-20 3:58PM EDT575.0018.050.000.000.00-2081,1790.00%
NFLX211015C005800002021-09-20 3:59PM EDT580.0015.800.000.000.00-4187,2850.78%
NFLX211015C005850002021-09-20 3:56PM EDT585.0013.030.000.000.00-2041,3261.56%
NFLX211015C005900002021-09-20 3:56PM EDT590.0011.020.000.000.00-1562,4511.56%
NFLX211015C005950002021-09-20 3:55PM EDT595.009.070.000.000.00-11303.13%
NFLX211015C006000002021-09-20 3:59PM EDT600.007.760.000.000.00-1,01303.13%
NFLX211015C006050002021-09-20 3:57PM EDT605.006.500.000.000.00-2175343.13%
NFLX211015C006100002021-09-20 3:54PM EDT610.005.150.000.000.00-1861,5356.25%
NFLX211015C006150002021-09-20 3:56PM EDT615.004.350.000.000.00-1105416.25%
NFLX211015C006200002021-09-20 3:54PM EDT620.003.500.000.000.00-3049056.25%
NFLX211015C006250002021-09-20 3:54PM EDT625.002.850.000.000.00-3781,2306.25%
NFLX211015C006300002021-09-20 3:00PM EDT630.002.280.000.000.00-5322,3516.25%
NFLX211015C006350002021-09-20 3:00PM EDT635.001.890.000.000.00-626376.25%
NFLX211015C006400002021-09-20 3:22PM EDT640.001.770.000.000.00-1,9853,1806.25%
NFLX211015C006450002021-09-20 3:27PM EDT645.001.320.000.000.00-4906.25%
NFLX211015C006500002021-09-20 3:54PM EDT650.001.150.000.000.00-941,50112.50%
NFLX211015C006550002021-09-20 3:56PM EDT655.001.000.000.000.00-34012.50%
NFLX211015C006600002021-09-20 2:38PM EDT660.000.770.000.000.00-4779712.50%
NFLX211015C006650002021-09-20 2:51PM EDT665.000.690.000.000.00-14012.50%
NFLX211015C006700002021-09-20 2:45PM EDT670.000.600.000.000.00-101,55012.50%
NFLX211015C006750002021-09-20 2:09PM EDT675.000.560.000.000.00-2011312.50%
NFLX211015C006800002021-09-20 9:34AM EDT680.000.360.000.000.00-1012.50%
NFLX211015C006850002021-09-17 3:34PM EDT685.000.480.000.000.00-139612.50%
NFLX211015C006900002021-09-17 9:32AM EDT690.000.510.000.000.00-132112.50%
NFLX211015C006950002021-09-16 9:36AM EDT695.000.510.000.000.00-110812.50%
NFLX211015C007000002021-09-20 2:45PM EDT700.000.300.000.000.00-2174112.50%
NFLX211015C007050002021-09-20 11:44AM EDT705.000.330.000.000.00-12312.50%
NFLX211015C007100002021-09-16 2:59PM EDT710.000.310.000.000.00-7811312.50%
NFLX211015C007150002021-09-20 2:26PM EDT715.000.210.000.000.00-94112.50%
NFLX211015C007200002021-09-20 10:44AM EDT720.000.100.000.000.00-10012.50%
NFLX211015C007250002021-09-15 1:20PM EDT725.000.270.000.000.00-6012.50%
NFLX211015C007300002021-09-17 10:02AM EDT730.000.210.000.000.00-1012.50%
NFLX211015C007350002021-09-20 3:00PM EDT735.000.140.000.000.00-161025.00%
NFLX211015C007400002021-09-15 1:55PM EDT740.000.200.000.000.00-6025.00%
NFLX211015C007450002021-09-17 1:20PM EDT745.000.170.000.000.00-101825.00%
NFLX211015C007500002021-09-17 10:53AM EDT750.000.170.000.000.00-4030325.00%
NFLX211015C007550002021-09-20 2:47PM EDT755.000.110.000.000.00-7025.00%
NFLX211015C007600002021-09-20 2:47PM EDT760.000.100.000.000.00-9025.00%
NFLX211015C007650002021-09-20 2:47PM EDT765.000.090.000.000.00-31025.00%
NFLX211015C007700002021-09-10 9:48AM EDT770.000.530.000.000.00-10025.00%
NFLX211015C007750002021-09-09 10:01AM EDT775.000.450.000.000.00-1025.00%
NFLX211015C007800002021-09-02 12:48PM EDT780.000.630.000.000.00-612825.00%
NFLX211015C007850002021-09-02 10:57AM EDT785.000.800.000.000.00-3225.00%
NFLX211015C007950002021-09-10 3:43PM EDT795.000.340.000.000.00-2725.00%
NFLX211015C008000002021-09-20 11:55AM EDT800.000.100.000.000.00-3025.00%
NFLX211015C008100002021-09-10 12:45PM EDT810.000.290.000.000.00-11125.00%
NFLX211015C008150002021-09-10 11:53AM EDT815.000.260.000.000.00-345225.00%
NFLX211015C008250002021-09-10 3:58PM EDT825.000.490.000.000.00-21025.00%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015P002500002021-09-16 3:19PM EDT250.000.100.000.000.00-126950.00%
NFLX211015P002550002021-09-15 12:45PM EDT255.000.040.000.000.00-21250.00%
NFLX211015P002600002021-09-15 1:48PM EDT260.000.100.000.000.00-10016150.00%
NFLX211015P002650002021-09-15 1:49PM EDT265.000.050.000.000.00-1350.00%
NFLX211015P002700002021-08-25 5:33PM EDT270.000.270.000.000.00-224650.00%
NFLX211015P002750002021-09-20 12:00AM EDT275.000.04-0.000.00--350.00%
NFLX211015P002800002021-08-25 5:33PM EDT280.000.410.000.000.00-213850.00%
NFLX211015P002900002021-09-17 10:49AM EDT290.000.040.000.000.00-22550.00%
NFLX211015P002950002021-09-14 9:30AM EDT295.000.070.000.000.00-123250.00%
NFLX211015P003000002021-09-17 3:29PM EDT300.000.020.000.000.00-1316150.00%
NFLX211015P003100002021-09-17 12:00PM EDT310.000.040.000.000.00-113350.00%
NFLX211015P003150002021-09-03 10:01AM EDT315.000.210.000.000.00-1150.00%
NFLX211015P003200002021-09-10 3:13PM EDT320.000.100.000.000.00-778750.00%
NFLX211015P003250002021-09-13 2:44PM EDT325.000.110.000.000.00-142150.00%
NFLX211015P003300002021-09-20 12:59PM EDT330.000.080.000.000.00-218550.00%
NFLX211015P003400002021-09-15 9:30AM EDT340.000.160.000.000.00-110450.00%
NFLX211015P003500002021-09-20 2:08PM EDT350.000.130.000.000.00-12826450.00%
NFLX211015P003550002021-08-25 5:33PM EDT355.000.680.000.000.00-626225.00%
NFLX211015P003600002021-09-17 10:10AM EDT360.000.150.000.000.00-119325.00%
NFLX211015P003700002021-09-20 3:34PM EDT370.000.100.000.000.00-114225.00%
NFLX211015P003750002021-09-09 3:59PM EDT375.000.490.000.000.00-1225.00%
NFLX211015P003800002021-09-16 3:31PM EDT380.000.200.000.000.00-248825.00%
NFLX211015P003850002021-09-09 1:30PM EDT385.000.290.000.000.00-303225.00%
NFLX211015P003900002021-09-20 3:22PM EDT390.000.250.000.000.00-313925.00%
NFLX211015P003950002021-09-20 3:20PM EDT395.000.300.000.000.00-32925.00%
NFLX211015P004000002021-09-20 1:16PM EDT400.000.260.000.000.00-20764925.00%
NFLX211015P004050002021-09-08 12:53PM EDT405.000.330.000.000.00-15925.00%
NFLX211015P004100002021-09-20 1:26PM EDT410.000.130.000.000.00-1419525.00%
NFLX211015P004150002021-09-10 3:43PM EDT415.000.420.000.000.00-27425.00%
NFLX211015P004200002021-09-20 3:34PM EDT420.000.500.000.000.00-2252925.00%
NFLX211015P004250002021-09-14 9:59AM EDT425.000.550.000.000.00-811625.00%
NFLX211015P004300002021-09-20 3:48PM EDT430.000.650.000.000.00-626325.00%
NFLX211015P004350002021-09-17 10:29AM EDT435.000.630.000.000.00-110325.00%
NFLX211015P004400002021-09-17 1:18PM EDT440.000.350.000.000.00-1144125.00%
NFLX211015P004450002021-09-20 10:36AM EDT445.000.720.000.000.00-2016325.00%
NFLX211015P004500002021-09-20 2:57PM EDT450.001.000.000.000.00-19087925.00%
NFLX211015P004550002021-09-17 1:46PM EDT455.000.610.000.000.00-5634312.50%
NFLX211015P004600002021-09-20 3:38PM EDT460.001.330.000.000.00-11,38812.50%
NFLX211015P004650002021-09-20 2:30PM EDT465.001.260.000.000.00-672512.50%
NFLX211015P004700002021-09-20 3:47PM EDT470.001.670.000.000.00-2489112.50%
NFLX211015P004750002021-09-20 3:48PM EDT475.001.790.000.000.00-15240412.50%
NFLX211015P004800002021-09-20 3:56PM EDT480.001.990.000.000.00-1311,17612.50%
NFLX211015P004850002021-09-20 3:45PM EDT485.002.270.000.000.00-6449512.50%
NFLX211015P004900002021-09-20 2:22PM EDT490.002.430.000.000.00-12788712.50%
NFLX211015P004950002021-09-20 3:58PM EDT495.002.640.000.000.00-5053712.50%
NFLX211015P005000002021-09-20 3:56PM EDT500.003.020.000.000.00-2661,70912.50%
NFLX211015P005050002021-09-20 2:45PM EDT505.003.850.000.000.00-10844212.50%
NFLX211015P005100002021-09-20 3:59PM EDT510.003.630.000.000.00-1333,48612.50%
NFLX211015P005150002021-09-20 3:56PM EDT515.004.230.000.000.00-1284676.25%
NFLX211015P005200002021-09-20 3:59PM EDT520.004.530.000.000.00-1661,4416.25%
NFLX211015P005250002021-09-20 3:43PM EDT525.005.800.000.000.00-1514886.25%
NFLX211015P005300002021-09-20 3:55PM EDT530.005.600.000.000.00-2529706.25%
NFLX211015P005350002021-09-20 3:52PM EDT535.006.970.000.000.00-1778686.25%
NFLX211015P005400002021-09-20 3:56PM EDT540.007.640.000.000.00-2204,4836.25%
NFLX211015P005450002021-09-20 3:52PM EDT545.008.870.000.000.00-837553.13%
NFLX211015P005500002021-09-20 3:57PM EDT550.009.750.000.000.00-5531,7963.13%
NFLX211015P005550002021-09-20 3:59PM EDT555.0010.900.000.000.00-5876233.13%
NFLX211015P005600002021-09-20 3:56PM EDT560.0012.640.000.000.00-2338123.13%
NFLX211015P005650002021-09-20 3:59PM EDT565.0014.100.000.000.00-4635521.56%
NFLX211015P005700002021-09-20 3:57PM EDT570.0016.000.000.000.00-3857900.78%
NFLX211015P005750002021-09-20 3:57PM EDT575.0018.670.000.000.00-3405330.10%
NFLX211015P005800002021-09-20 3:59PM EDT580.0020.110.000.000.00-4046930.00%
NFLX211015P005850002021-09-20 3:57PM EDT585.0023.220.000.000.00-1492760.00%
NFLX211015P005900002021-09-20 3:50PM EDT590.0027.070.000.000.00-762500.00%
NFLX211015P005950002021-09-20 3:53PM EDT595.0030.400.000.000.00-662670.00%
NFLX211015P006000002021-09-20 3:22PM EDT600.0036.720.000.000.00-1101,6350.00%
NFLX211015P006050002021-09-20 2:52PM EDT605.0040.150.000.000.00-242040.00%
NFLX211015P006100002021-09-20 12:58PM EDT610.0039.710.000.000.00-244530.00%
NFLX211015P006150002021-09-20 9:44AM EDT615.0034.650.000.000.00-9690.00%
NFLX211015P006200002021-09-20 11:57AM EDT620.0046.770.000.000.00-4710.00%
NFLX211015P006250002021-09-20 9:45AM EDT625.0042.750.000.000.00-1610.00%
NFLX211015P006300002021-09-16 3:49PM EDT630.0046.380.000.000.00-14710.00%
NFLX211015P006350002021-09-15 10:38AM EDT635.0058.670.000.000.00-1370.00%
NFLX211015P006400002021-09-10 3:55PM EDT640.0048.080.000.000.00-27340.00%
NFLX211015P006450002021-09-17 3:03PM EDT645.0062.790.000.000.00-660.00%
NFLX211015P006500002021-09-15 10:49AM EDT650.0073.520.000.000.00-2480.00%
NFLX211015P006550002021-09-08 3:34PM EDT655.0055.170.000.000.00-4210.00%
NFLX211015P006600002021-09-10 12:06PM EDT660.0059.700.000.000.00-2120.00%
NFLX211015P006650002021-09-17 3:17PM EDT665.0081.750.000.000.00-5190.00%
NFLX211015P006700002021-09-15 10:49AM EDT670.0092.800.000.000.00-1100.00%
NFLX211015P006750002021-09-20 9:38AM EDT675.0089.190.000.000.00-8230.00%
NFLX211015P006800002021-09-09 11:37AM EDT680.0081.300.000.000.00-1280.00%
NFLX211015P006850002021-08-25 5:33PM EDT685.00166.450.000.000.00-110.00%
NFLX211015P006900002021-08-26 2:41PM EDT690.00140.650.000.000.00-150.00%
NFLX211015P006950002021-09-08 12:13PM EDT695.0097.960.000.000.00-460.00%
NFLX211015P007000002021-09-17 3:56PM EDT700.00114.230.000.000.00-34380.00%
NFLX211015P007050002021-09-03 1:22PM EDT705.00115.500.000.000.00-130.00%
NFLX211015P007100002021-08-26 12:53PM EDT710.00159.950.000.000.00-280.00%
NFLX211015P007150002021-09-20 9:39AM EDT715.00130.490.000.000.00-130.00%
NFLX211015P007200002021-09-03 1:23PM EDT720.00130.250.000.000.00-1110.00%
NFLX211015P007250002021-09-10 1:16PM EDT725.00119.780.000.000.00-1190.00%
NFLX211015P007300002021-09-02 1:40PM EDT730.00139.550.000.000.00--10.00%
NFLX211015P007350002021-09-03 1:23PM EDT735.00145.050.000.000.00-230.00%
NFLX211015P007400002021-09-02 1:10PM EDT740.00147.150.000.000.00-1170.00%
NFLX211015P007450002021-09-08 3:15PM EDT745.00138.550.000.000.00--40.00%
NFLX211015P007500002021-09-02 11:00AM EDT750.00154.500.000.000.00-14140.00%
NFLX211015P007550002021-09-02 1:14PM EDT755.00163.000.000.000.00--20.00%
NFLX211015P007600002021-09-08 3:17PM EDT760.00154.000.000.000.00-110.00%
NFLX211015P007750002021-09-02 11:08AM EDT775.00181.150.000.000.00--00.00%
NFLX211015P007800002021-08-20 3:02PM EDT780.00231.900.000.000.00-300.00%
NFLX211015P007900002021-09-20 11:10AM EDT790.00211.300.000.000.00-400.00%
NFLX211015P007950002021-09-15 10:55AM EDT795.00216.500.000.000.00-700.00%
NFLX211015P008000002021-08-25 5:33PM EDT800.00266.000.000.000.00-300.00%
NFLX211015P008100002021-09-02 12:10PM EDT810.00214.800.000.000.00--00.00%
NFLX211015P008150002021-09-02 9:51AM EDT815.00220.540.000.000.00--00.00%
NFLX211015P008200002021-09-02 12:04PM EDT820.00224.250.000.000.00--00.00%