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
579.40 +3.97 (0.69%)
Pre-market: 08:20AM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C002850002021-08-27 10:11AM EDT285.00277.350.000.000.00-220.00%
NFLX211119C003000002021-09-01 12:17PM EDT300.00284.000.000.000.00--10.00%
NFLX211119C003150002021-08-30 1:03PM EDT315.00249.800.000.000.00--10.00%
NFLX211119C003300002021-09-02 9:36AM EDT330.00262.000.000.000.00--10.00%
NFLX211119C003400002021-08-23 12:56PM EDT340.00214.800.000.000.00--60.00%
NFLX211119C003450002021-09-01 2:47PM EDT345.00241.400.000.000.00--30.00%
NFLX211119C003500002021-09-03 2:04PM EDT350.00240.650.000.000.00-170.00%
NFLX211119C003550002021-09-08 1:57PM EDT355.00252.360.000.000.00-150.00%
NFLX211119C003650002021-09-03 1:27PM EDT365.00225.800.000.000.00-440.00%
NFLX211119C003750002021-09-20 12:13AM EDT375.00208.150.000.000.00--10.00%
NFLX211119C003800002021-09-14 10:24AM EDT380.00203.210.000.000.00-120.00%
NFLX211119C003850002021-09-14 1:29PM EDT385.00193.450.000.000.00-140.00%
NFLX211119C003900002021-08-25 5:32PM EDT390.00128.040.000.000.00--10.00%
NFLX211119C004000002021-09-14 2:39PM EDT400.00179.130.000.000.00-550.00%
NFLX211119C004050002021-09-20 12:13AM EDT405.00173.740.000.000.00--50.00%
NFLX211119C004150002021-09-20 2:25PM EDT415.00157.850.000.000.00-670.00%
NFLX211119C004200002021-09-08 3:37PM EDT420.00187.570.000.000.00-130.00%
NFLX211119C004250002021-09-07 3:11PM EDT425.00184.980.000.000.00-110.00%
NFLX211119C004300002021-09-03 3:13PM EDT430.00163.320.000.000.00-120.00%
NFLX211119C004400002021-09-13 1:37PM EDT440.00150.500.000.000.00-230.00%
NFLX211119C004500002021-09-14 12:32PM EDT450.00133.600.000.000.00-2140.00%
NFLX211119C004550002021-09-20 12:13AM EDT455.00131.000.000.000.00--60.00%
NFLX211119C004600002021-09-13 10:10AM EDT460.00128.830.000.000.00-1320.00%
NFLX211119C004650002021-08-27 10:11AM EDT465.00102.200.000.000.00-110.00%
NFLX211119C004700002021-09-20 3:00PM EDT470.00106.970.000.000.00-361420.00%
NFLX211119C004750002021-09-20 12:13AM EDT475.00108.470.000.000.00--100.00%
NFLX211119C004800002021-09-10 2:21PM EDT480.00128.000.000.000.00-3560.00%
NFLX211119C004850002021-09-13 9:30AM EDT485.00117.220.000.000.00-230.00%
NFLX211119C004900002021-09-20 3:19PM EDT490.0087.790.000.000.00-33790.00%
NFLX211119C004950002021-09-01 11:50AM EDT495.0088.790.000.000.00--10.00%
NFLX211119C005000002021-09-20 3:17PM EDT500.0080.030.000.000.00-121270.00%
NFLX211119C005050002021-09-20 12:13AM EDT505.0082.970.000.000.00--30.00%
NFLX211119C005100002021-09-17 9:32AM EDT510.0085.150.000.000.00-11530.00%
NFLX211119C005150002021-09-17 2:26PM EDT515.0076.360.000.000.00-2180.00%
NFLX211119C005200002021-09-17 9:32AM EDT520.0076.650.000.000.00-13310.00%
NFLX211119C005250002021-09-20 3:39PM EDT525.0062.010.000.000.00-4510.00%
NFLX211119C005300002021-09-20 3:51PM EDT530.0060.000.000.000.00-261580.00%
NFLX211119C005350002021-09-20 2:09PM EDT535.0055.800.000.000.00-2630.00%
NFLX211119C005400002021-09-20 12:23PM EDT540.0052.900.000.000.00-22100.00%
NFLX211119C005450002021-09-20 10:31AM EDT545.0053.360.000.000.00-3350.00%
NFLX211119C005500002021-09-20 3:43PM EDT550.0045.620.000.000.00-33070.00%
NFLX211119C005550002021-09-20 11:32AM EDT555.0045.200.000.000.00-2620.00%
NFLX211119C005600002021-09-20 3:54PM EDT560.0039.690.000.000.00-152510.00%
NFLX211119C005650002021-09-20 2:22PM EDT565.0035.500.000.000.00-184250.00%
NFLX211119C005700002021-09-20 3:48PM EDT570.0034.000.000.000.00-523730.00%
NFLX211119C005750002021-09-20 3:49PM EDT575.0031.400.000.000.00-501490.00%
NFLX211119C005800002021-09-20 3:36PM EDT580.0028.670.000.000.00-724710.39%
NFLX211119C005850002021-09-20 3:23PM EDT585.0025.920.000.000.00-424150.78%
NFLX211119C005900002021-09-20 3:54PM EDT590.0024.590.000.000.00-493691.56%
NFLX211119C005950002021-09-20 11:52AM EDT595.0023.650.000.000.00-221851.56%
NFLX211119C006000002021-09-20 3:51PM EDT600.0021.200.000.000.00-1131,2083.13%
NFLX211119C006050002021-09-20 2:04PM EDT605.0019.580.000.000.00-2213933.13%
NFLX211119C006100002021-09-20 3:51PM EDT610.0017.530.000.000.00-1405523.13%
NFLX211119C006150002021-09-20 3:23PM EDT615.0015.300.000.000.00-191793.13%
NFLX211119C006200002021-09-20 3:53PM EDT620.0014.300.000.000.00-182763.13%
NFLX211119C006250002021-09-20 3:55PM EDT625.0012.890.000.000.00-182443.13%
NFLX211119C006300002021-09-20 3:55PM EDT630.0012.000.000.000.00-355396.25%
NFLX211119C006350002021-09-17 10:31AM EDT635.0012.570.000.000.00-102226.25%
NFLX211119C006400002021-09-20 2:24PM EDT640.009.310.000.000.00-212186.25%
NFLX211119C006450002021-09-20 1:05PM EDT645.009.200.000.000.00-91746.25%
NFLX211119C006500002021-09-20 3:35PM EDT650.008.140.000.000.00-191,8716.25%
NFLX211119C006550002021-09-17 10:16AM EDT655.008.040.000.000.00-63856.25%
NFLX211119C006600002021-09-20 3:29PM EDT660.006.600.000.000.00-2413066.25%
NFLX211119C006650002021-09-20 1:44PM EDT665.006.510.000.000.00-31706.25%
NFLX211119C006700002021-09-20 2:13PM EDT670.005.500.000.000.00-111696.25%
NFLX211119C006750002021-09-20 3:55PM EDT675.005.070.000.000.00-8656.25%
NFLX211119C006800002021-09-20 3:52PM EDT680.004.530.000.000.00-442526.25%
NFLX211119C006850002021-09-20 2:51PM EDT685.003.850.000.000.00-52806.25%
NFLX211119C006900002021-09-20 3:08PM EDT690.003.590.000.000.00-162566.25%
NFLX211119C006950002021-09-20 11:19AM EDT695.003.850.000.000.00-203412.50%
NFLX211119C007000002021-09-20 3:46PM EDT700.003.160.000.000.00-4532512.50%
NFLX211119C007050002021-09-15 3:56PM EDT705.003.200.000.000.00-43612.50%
NFLX211119C007100002021-09-20 3:35PM EDT710.002.640.000.000.00-73912.50%
NFLX211119C007150002021-09-17 12:12PM EDT715.002.450.000.000.00-17012.50%
NFLX211119C007200002021-09-16 9:30AM EDT720.002.450.000.000.00-725112.50%
NFLX211119C007250002021-09-15 3:06PM EDT725.002.190.000.000.00-16512.50%
NFLX211119C007300002021-09-15 11:59AM EDT730.001.910.000.000.00-74912.50%
NFLX211119C007350002021-09-16 10:51AM EDT735.001.770.000.000.00-11712.50%
NFLX211119C007400002021-09-17 2:49PM EDT740.001.630.000.000.00-32212.50%
NFLX211119C007450002021-09-09 3:54PM EDT745.002.980.000.000.00--1412.50%
NFLX211119C007500002021-09-20 2:25PM EDT750.001.390.000.000.00-202812.50%
NFLX211119C007550002021-09-13 10:14AM EDT755.001.860.000.000.00-2212.50%
NFLX211119C007600002021-09-15 12:35PM EDT760.001.250.000.000.00-55712.50%
NFLX211119C007650002021-09-08 10:14AM EDT765.003.600.000.000.00-131312.50%
NFLX211119C007700002021-09-10 12:50PM EDT770.002.060.000.000.00-5512.50%
NFLX211119C007750002021-09-13 11:05AM EDT775.001.420.000.000.00-3512.50%
NFLX211119C007800002021-09-07 12:37PM EDT780.002.650.000.000.00-2112.50%
NFLX211119C007850002021-09-08 12:20PM EDT785.001.920.000.000.00-33512.50%
NFLX211119C007900002021-09-20 10:59AM EDT790.000.700.000.000.00-13912.50%
NFLX211119C007950002021-09-01 12:05PM EDT795.001.200.000.000.00--1512.50%
NFLX211119C008000002021-09-20 10:54AM EDT800.000.620.000.000.00-63112.50%
NFLX211119C008100002021-09-09 1:28PM EDT810.001.360.000.000.00-263312.50%
NFLX211119C008150002021-09-13 10:45AM EDT815.000.970.000.000.00-65312.50%
NFLX211119C008200002021-09-09 1:41PM EDT820.001.190.000.000.00-252112.50%
NFLX211119C008250002021-09-03 2:28PM EDT825.001.160.000.000.00-182112.50%
NFLX211119C008300002021-09-15 12:35PM EDT830.000.370.000.000.00-42012.50%
NFLX211119C008350002021-09-09 12:38PM EDT835.001.170.000.000.00-2512.50%
NFLX211119C008400002021-09-07 3:33PM EDT840.001.270.000.000.00--1912.50%
NFLX211119C008450002021-09-15 12:23PM EDT845.000.390.000.000.00-22712.50%
NFLX211119C008550002021-09-20 12:13AM EDT855.000.330.000.000.00--625.00%
NFLX211119C008650002021-09-20 12:13AM EDT865.000.290.000.000.00--625.00%
NFLX211119C008750002021-09-20 2:57PM EDT875.000.200.000.000.00-205425.00%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P002500002021-09-07 9:32AM EDT250.000.360.000.000.00-11750.00%
NFLX211119P002600002021-08-25 5:33PM EDT260.000.550.000.000.00-2550.00%
NFLX211119P002800002021-08-20 10:48AM EDT280.000.580.004.050.00-161396.79%
NFLX211119P003000002021-09-14 3:42PM EDT300.000.100.000.000.00-13225.00%
NFLX211119P003100002021-09-20 3:45PM EDT310.000.360.000.000.00-2512625.00%
NFLX211119P003150002021-09-03 10:44AM EDT315.000.310.000.000.00-5525.00%
NFLX211119P003200002021-09-20 1:06PM EDT320.000.350.000.000.00-1525.00%
NFLX211119P003300002021-09-01 12:22PM EDT330.000.260.000.000.00-37225.00%
NFLX211119P003400002021-09-14 3:42PM EDT340.000.390.000.000.00-115425.00%
NFLX211119P003500002021-09-16 11:40AM EDT350.000.480.000.000.00-58925.00%
NFLX211119P003550002021-09-20 11:02AM EDT355.000.700.000.000.00-12925.00%
NFLX211119P003600002021-09-08 9:45AM EDT360.000.520.000.000.00-26225.00%
NFLX211119P003650002021-08-24 2:48PM EDT365.001.130.000.000.00--2325.00%
NFLX211119P003700002021-08-25 5:33PM EDT370.001.850.000.000.00-11525.00%
NFLX211119P003750002021-09-03 10:44AM EDT375.000.710.000.000.00-51225.00%
NFLX211119P003800002021-09-20 9:47AM EDT380.000.960.000.000.00-25033225.00%
NFLX211119P003850002021-09-16 3:49PM EDT385.000.830.000.000.00-1725.00%
NFLX211119P003900002021-09-01 2:19PM EDT390.001.060.000.000.00-112525.00%
NFLX211119P003950002021-09-10 2:50PM EDT395.000.790.000.000.00-6612.50%
NFLX211119P004000002021-09-20 12:41PM EDT400.001.300.000.000.00-510812.50%
NFLX211119P004100002021-09-20 11:03AM EDT410.001.500.000.000.00-1014612.50%
NFLX211119P004150002021-09-14 11:17AM EDT415.001.150.000.000.00-61212.50%
NFLX211119P004200002021-09-10 3:18PM EDT420.001.210.000.000.00-1023612.50%
NFLX211119P004250002021-09-17 3:59PM EDT425.001.460.000.000.00-22912.50%
NFLX211119P004300002021-09-20 2:36PM EDT430.002.650.000.000.00-1219712.50%
NFLX211119P004350002021-09-20 2:36PM EDT435.002.900.000.000.00-105612.50%
NFLX211119P004400002021-09-20 3:51PM EDT440.003.150.000.000.00-414612.50%
NFLX211119P004450002021-09-20 10:06AM EDT445.002.520.000.000.00-15312.50%
NFLX211119P004500002021-09-20 2:00PM EDT450.003.500.000.000.00-2631912.50%
NFLX211119P004550002021-09-20 1:03PM EDT455.003.900.000.000.00-15512.50%
NFLX211119P004600002021-09-20 3:46PM EDT460.004.610.000.000.00-3024812.50%
NFLX211119P004650002021-09-20 3:08PM EDT465.005.210.000.000.00-2755912.50%
NFLX211119P004700002021-09-20 2:45PM EDT470.005.700.000.000.00-6827412.50%
NFLX211119P004750002021-09-20 12:43PM EDT475.005.490.000.000.00-1912312.50%
NFLX211119P004800002021-09-20 3:51PM EDT480.006.500.000.000.00-1172526.25%
NFLX211119P004850002021-09-20 2:45PM EDT485.007.500.000.000.00-41106.25%
NFLX211119P004900002021-09-20 3:35PM EDT490.008.140.000.000.00-1052876.25%
NFLX211119P004950002021-09-20 2:20PM EDT495.008.500.000.000.00-612466.25%
NFLX211119P005000002021-09-20 3:56PM EDT500.009.000.000.000.00-1498536.25%
NFLX211119P005050002021-09-20 12:34PM EDT505.009.550.000.000.00-591556.25%
NFLX211119P005100002021-09-20 1:58PM EDT510.0010.500.000.000.00-475326.25%
NFLX211119P005150002021-09-20 2:36PM EDT515.0013.000.000.000.00-421406.25%
NFLX211119P005200002021-09-20 3:37PM EDT520.0013.780.000.000.00-276696.25%
NFLX211119P005250002021-09-20 3:48PM EDT525.0014.400.000.000.00-332306.25%
NFLX211119P005300002021-09-20 3:39PM EDT530.0016.400.000.000.00-555503.13%
NFLX211119P005350002021-09-20 3:27PM EDT535.0018.120.000.000.00-162953.13%
NFLX211119P005400002021-09-20 3:27PM EDT540.0019.790.000.000.00-303813.13%
NFLX211119P005450002021-09-20 3:26PM EDT545.0021.250.000.000.00-161873.13%
NFLX211119P005500002021-09-20 3:43PM EDT550.0022.800.000.000.00-969783.13%
NFLX211119P005550002021-09-20 3:58PM EDT555.0023.250.000.000.00-892821.56%
NFLX211119P005600002021-09-20 3:55PM EDT560.0025.680.000.000.00-471501.56%
NFLX211119P005650002021-09-20 3:56PM EDT565.0028.050.000.000.00-331850.78%
NFLX211119P005700002021-09-20 3:56PM EDT570.0030.250.000.000.00-453150.78%
NFLX211119P005750002021-09-20 3:57PM EDT575.0032.160.000.000.00-411280.05%
NFLX211119P005800002021-09-20 3:51PM EDT580.0035.200.000.000.00-822330.00%
NFLX211119P005850002021-09-20 12:42PM EDT585.0037.400.000.000.00-374080.00%
NFLX211119P005900002021-09-20 2:16PM EDT590.0040.920.000.000.00-281400.00%
NFLX211119P005950002021-09-20 3:28PM EDT595.0045.730.000.000.00-31160.00%
NFLX211119P006000002021-09-20 3:14PM EDT600.0049.240.000.000.00-142900.00%
NFLX211119P006050002021-09-20 3:14PM EDT605.0052.440.000.000.00-2101970.00%
NFLX211119P006100002021-09-20 3:35PM EDT610.0054.300.000.000.00-31040.00%
NFLX211119P006150002021-09-15 3:54PM EDT615.0049.600.000.000.00-4480.00%
NFLX211119P006200002021-09-15 10:20AM EDT620.0057.630.000.000.00-2390.00%
NFLX211119P006250002021-09-20 3:30PM EDT625.0065.800.000.000.00-1130.00%
NFLX211119P006300002021-09-20 10:06AM EDT630.0062.650.000.000.00-1350.00%
NFLX211119P006350002021-09-17 3:34PM EDT635.0060.630.000.000.00-2410.00%
NFLX211119P006400002021-09-17 2:24PM EDT640.0066.120.000.000.00-1200.00%
NFLX211119P006450002021-09-17 3:32PM EDT645.0068.670.000.000.00-5140.00%
NFLX211119P006500002021-09-14 11:04AM EDT650.0079.400.000.000.00-2300.00%
NFLX211119P006550002021-09-13 11:31AM EDT655.0077.750.000.000.00-9140.00%
NFLX211119P006600002021-09-13 3:18PM EDT660.0080.680.000.000.00-4590.00%
NFLX211119P006650002021-09-08 12:13PM EDT665.0077.760.000.000.00-580.00%
NFLX211119P006700002021-09-15 1:17PM EDT670.0093.100.000.000.00-2340.00%
NFLX211119P006750002021-09-14 3:24PM EDT675.00103.800.000.000.00-170.00%
NFLX211119P006800002021-09-20 11:19AM EDT680.00104.550.000.000.00-1150.00%
NFLX211119P006850002021-09-16 3:43PM EDT685.00103.600.000.000.00-240.00%
NFLX211119P006900002021-09-17 2:24PM EDT690.00111.070.000.000.00-120.00%
NFLX211119P006950002021-09-01 10:03AM EDT695.00127.400.000.000.00--20.00%
NFLX211119P007000002021-09-20 9:39AM EDT700.00118.400.000.000.00-3100.00%
NFLX211119P007050002021-09-15 9:35AM EDT705.00129.200.000.000.00-670.00%
NFLX211119P007100002021-09-02 9:31AM EDT710.00123.050.000.000.00-110.00%
NFLX211119P007150002021-09-01 1:42PM EDT715.00130.500.000.000.00-110.00%
NFLX211119P007200002021-09-01 1:42PM EDT720.00135.450.000.000.00-250.00%
NFLX211119P007250002021-09-15 3:00PM EDT725.00144.900.000.000.00-690.00%
NFLX211119P007300002021-09-13 10:22AM EDT730.00148.300.000.000.00-180.00%
NFLX211119P007350002021-09-02 10:57AM EDT735.00141.450.000.000.00-160.00%
NFLX211119P007400002021-08-30 3:41PM EDT740.00175.050.000.000.00-180.00%
NFLX211119P007500002021-09-17 9:36AM EDT750.00166.300.000.000.00-170.00%
NFLX211119P007550002021-08-31 9:48AM EDT755.00190.700.000.000.00-340.00%
NFLX211119P007600002021-09-03 10:18AM EDT760.00176.100.000.000.00-1120.00%
NFLX211119P007650002021-09-17 1:01PM EDT765.00181.300.000.000.00-7150.00%
NFLX211119P007700002021-09-17 1:01PM EDT770.00186.250.000.000.00-270.00%
NFLX211119P007750002021-09-15 11:30AM EDT775.00198.250.000.000.00-140.00%
NFLX211119P007800002021-08-25 10:19AM EDT780.00231.750.000.000.00-350.00%
NFLX211119P007850002021-08-30 10:51AM EDT785.00219.800.000.000.00-2120.00%
NFLX211119P007900002021-08-31 1:43PM EDT790.00225.400.000.000.00-270.00%
NFLX211119P007950002021-08-30 10:51AM EDT795.00229.550.000.000.00-120.00%
NFLX211119P008000002021-08-26 12:32PM EDT800.00249.050.000.000.00--20.00%
NFLX211119P008050002021-09-20 9:38AM EDT805.00219.350.000.000.00-6150.00%
NFLX211119P008100002021-09-03 12:36PM EDT810.00221.450.000.000.00-160.00%
NFLX211119P008150002021-09-03 11:52AM EDT815.00228.350.000.000.00-120.00%
NFLX211119P008200002021-09-03 11:52AM EDT820.00233.300.000.000.00-380.00%
NFLX211119P008250002021-09-01 3:10PM EDT825.00242.700.000.000.00-230.00%
NFLX211119P008300002021-09-03 1:23PM EDT830.00240.200.000.000.00-2100.00%
NFLX211119P008350002021-09-03 2:26PM EDT835.00245.050.000.000.00-5100.00%
NFLX211119P008400002021-09-07 11:42AM EDT840.00231.300.000.000.00-1130.00%
NFLX211119P008450002021-09-20 2:21PM EDT845.00273.650.000.000.00-140.00%