Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
665.64+7.35 (+1.12%)
At close: 1:00PM EST
662.01 -3.63 (-0.55%)
After hours: 04:57PM EST
In the money
Show:ListStraddle
Callsfor26 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211126C003450002021-11-16 11:13AM EST345.00335.25318.05324.600.00-10569.73%
NFLX211126C003550002021-11-16 11:13AM EST355.00325.25308.05315.350.00-10582.91%
NFLX211126C003700002021-11-15 9:31AM EST370.00308.20293.05300.350.00--1548.44%
NFLX211126C004000002021-10-22 2:08PM EST400.00260.000.000.000.00-100.00%
NFLX211126C004400002021-11-17 9:30AM EST440.00253.45223.10229.800.00--0385.94%
NFLX211126C004500002021-10-29 9:26AM EST450.00225.38214.65219.350.00-10399.80%
NFLX211126C004650002021-11-17 10:17AM EST465.00227.00198.05204.800.00--1338.77%
NFLX211126C004750002021-11-23 12:25PM EST475.00179.75189.65194.550.00-229356.45%
NFLX211126C004800002021-11-16 9:38AM EST480.00206.90184.65189.000.00--1334.38%
NFLX211126C004900002021-11-15 3:39PM EST490.00190.32174.65179.100.00-1711318.60%
NFLX211126C005000002021-11-16 2:23PM EST500.00165.00164.65169.55-20.56-11.08%314309.96%
NFLX211126C005050002021-11-23 2:19PM EST505.00146.20158.05165.350.00-213283.98%
NFLX211126C005100002021-11-19 9:31AM EST510.00178.95153.10160.100.00-16270.70%
NFLX211126C005200002021-11-23 10:35AM EST520.00128.90144.65149.900.00-23280.08%
NFLX211126C005250002021-11-23 1:58PM EST525.00128.72138.75144.100.00-67237.11%
NFLX211126C005300002021-11-26 10:30AM EST530.00135.09134.65139.50-28.44-17.39%213255.47%
NFLX211126C005350002021-11-17 3:47PM EST535.00159.09129.35134.550.00-1414242.38%
NFLX211126C005400002021-11-26 9:42AM EST540.00127.69123.90129.00+4.94+4.02%416214.16%
NFLX211126C005450002021-11-24 9:35AM EST545.00119.53119.35124.50+7.52+6.71%24224.41%
NFLX211126C005500002021-11-23 12:17PM EST550.00101.87114.35119.250.00-138211.72%
NFLX211126C005550002021-11-17 3:57PM EST555.00136.84110.20114.200.00-8175215.82%
NFLX211126C005600002021-11-26 10:54AM EST560.00105.04104.35109.40+16.24+18.29%1048197.46%
NFLX211126C005650002021-11-23 11:50AM EST565.0091.8199.35104.500.00-1027190.67%
NFLX211126C005700002021-11-26 11:17AM EST570.0094.7794.5599.20+6.44+7.29%146180.81%
NFLX211126C005800002021-11-23 10:35AM EST580.0070.1384.3589.350.00-114163.53%
NFLX211126C005850002021-11-26 11:11AM EST585.0078.6079.2584.25-3.20-3.91%210152.54%
NFLX211126C005900002021-11-24 2:05PM EST590.0068.2574.4579.350.00-132148.34%
NFLX211126C005950002021-11-26 12:23PM EST595.0074.9169.6574.00+18.76+33.41%2024138.18%
NFLX211126C006000002021-11-26 12:47PM EST600.0068.9664.6568.95+9.27+15.53%827129.30%
NFLX211126C006050002021-11-24 1:01PM EST605.0054.8960.3564.350.00-111132.76%
NFLX211126C006100002021-11-26 12:12PM EST610.0058.3554.3559.00+9.92+20.48%5675109.96%
NFLX211126C006150002021-11-26 11:55AM EST615.0052.8750.3053.95+11.22+26.94%529111.08%
NFLX211126C006200002021-11-26 12:59PM EST620.0047.5044.8048.80+8.35+21.33%296396.24%
NFLX211126C006250002021-11-26 12:34PM EST625.0045.8740.0044.20+11.69+34.20%1111293.21%
NFLX211126C006300002021-11-26 12:11PM EST630.0037.8534.6538.90+11.08+41.39%11620378.88%
NFLX211126C006350002021-11-26 12:51PM EST635.0034.4529.6534.15+12.67+58.17%13319372.34%
NFLX211126C006400002021-11-26 12:59PM EST640.0027.5225.0528.95+8.99+48.52%3820264.89%
NFLX211126C006450002021-11-26 12:00PM EST645.0024.2219.7523.65+10.47+76.15%4623251.54%
NFLX211126C006500002021-11-26 12:11PM EST650.0019.5114.8518.60+10.01+105.37%11443562.72%
NFLX211126C006550002021-11-26 12:48PM EST655.0013.759.6513.50+8.75+175.00%16948950.17%
NFLX211126C006600002021-11-26 12:58PM EST660.006.004.458.50+3.60+150.00%2,19199537.57%
NFLX211126C006650002021-11-26 12:59PM EST665.001.130.332.79-0.11-8.87%1,80386917.68%
NFLX211126C006700002021-11-26 12:59PM EST670.000.050.010.08-0.46-90.20%5,8917808.20%
NFLX211126C006750002021-11-26 12:58PM EST675.000.010.000.03-0.32-96.97%4,52576812.79%
NFLX211126C006800002021-11-26 12:59PM EST680.000.010.000.01-0.16-94.12%4,3631,19816.02%
NFLX211126C006850002021-11-26 12:54PM EST685.000.010.000.01-0.09-90.00%1,2971,03820.70%
NFLX211126C006900002021-11-26 12:31PM EST690.000.010.000.01-0.05-83.33%1,1651,50325.78%
NFLX211126C006950002021-11-26 12:37PM EST695.000.010.000.01-0.04-80.00%9441,09930.08%
NFLX211126C007000002021-11-26 12:54PM EST700.000.030.000.01-0.03-50.00%1,1887,43634.38%
NFLX211126C007050002021-11-26 12:50PM EST705.000.010.000.01-0.02-66.67%16978039.06%
NFLX211126C007100002021-11-26 12:48PM EST710.000.010.000.01-0.03-75.00%1451,03442.97%
NFLX211126C007150002021-11-26 11:41AM EST715.000.010.000.01-0.02-66.67%2411,22847.66%
NFLX211126C007200002021-11-26 11:07AM EST720.000.010.000.01-0.03-75.00%2691,19951.56%
NFLX211126C007250002021-11-26 12:43PM EST725.000.030.000.01+0.01+50.00%9378553.13%
NFLX211126C007300002021-11-26 12:37PM EST730.000.010.000.03-0.01-50.00%8872361.72%
NFLX211126C007350002021-11-26 11:41AM EST735.000.010.000.010.00-9559859.38%
NFLX211126C007400002021-11-26 11:25AM EST740.000.010.000.01-0.01-50.00%831,05364.06%
NFLX211126C007450002021-11-26 9:51AM EST745.000.010.000.010.00-659267.19%
NFLX211126C007500002021-11-26 12:29PM EST750.000.010.000.01-0.02-66.67%271,08971.88%
NFLX211126C007550002021-11-26 10:14AM EST755.000.020.000.21-0.08-80.00%3750100.78%
NFLX211126C007600002021-11-26 10:05AM EST760.000.010.000.01-0.02-66.67%1029678.13%
NFLX211126C007700002021-11-26 11:06AM EST770.000.010.000.140.00-45269108.98%
NFLX211126C007800002021-11-24 2:58PM EST780.000.010.000.070.00-22163109.38%
NFLX211126C007900002021-11-26 9:33AM EST790.000.010.000.010.00-712798.44%
NFLX211126C008000002021-11-24 10:07AM EST800.000.030.000.010.00-3139106.25%
NFLX211126C008100002021-11-24 9:46AM EST810.000.030.000.010.00-525112.50%
NFLX211126C008200002021-11-23 2:25PM EST820.000.010.000.010.00-1126118.75%
NFLX211126C008300002021-11-26 9:38AM EST830.000.020.000.01-0.03-60.00%2154125.00%
NFLX211126C008400002021-11-19 9:44AM EST840.000.020.000.010.00-132131.25%
NFLX211126C008500002021-11-22 11:27AM EST850.000.010.000.140.00-688172.66%
NFLX211126C008600002021-11-17 12:01PM EST860.000.070.000.180.00-1029184.38%
NFLX211126C008700002021-11-18 10:14AM EST870.000.030.000.140.00-153186.72%
NFLX211126C008800002021-11-23 10:05AM EST880.000.010.000.010.00-481156.25%
NFLX211126C008900002021-11-22 2:23PM EST890.000.010.000.010.00-118162.50%
NFLX211126C009000002021-11-22 9:30AM EST900.000.050.000.010.00-189168.75%
NFLX211126C009100002021-11-26 9:37AM EST910.000.010.000.01-0.02-66.67%50231175.00%
Putsfor26 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211126P003300002021-10-29 11:07AM EST330.000.010.000.010.00-1129381.25%
NFLX211126P003500002021-10-27 1:26PM EST350.000.080.000.040.00--2387.50%
NFLX211126P003750002021-11-19 1:31PM EST375.000.230.000.150.00-11390.63%
NFLX211126P004000002021-11-22 1:24PM EST400.000.080.000.010.00-10281.25%
NFLX211126P004150002021-11-22 10:46AM EST415.000.040.000.220.00-10338.67%
NFLX211126P004350002021-11-04 2:58PM EST435.000.180.000.130.00--4291.41%
NFLX211126P004400002021-11-12 12:11PM EST440.000.120.000.200.00-11296.88%
NFLX211126P004450002021-11-18 10:12AM EST445.000.100.000.310.00--0303.52%
NFLX211126P004500002021-11-24 11:15AM EST450.000.030.000.010.00-102218.75%
NFLX211126P004550002021-11-16 9:36AM EST455.000.030.000.030.00-12231.25%
NFLX211126P004600002021-11-26 12:59PM EST460.000.030.000.030.00-1020225.00%
NFLX211126P004700002021-10-18 8:55AM EST470.001.530.000.530.00--5283.40%
NFLX211126P004800002021-11-26 12:59PM EST480.000.050.000.20-0.03-37.50%1021239.06%
NFLX211126P004850002021-11-17 9:30AM EST485.000.050.000.050.00-11203.13%
NFLX211126P004900002021-11-12 9:52AM EST490.000.180.000.510.00-10251.56%
NFLX211126P004950002021-11-22 12:00PM EST495.000.010.000.040.00-112187.50%
NFLX211126P005000002021-11-26 12:07PM EST500.000.010.000.010.00-644162.50%
NFLX211126P005050002021-11-18 2:43PM EST505.000.010.000.250.00-358210.55%
NFLX211126P005100002021-10-22 2:38PM EST510.000.360.000.000.00-70050.00%
NFLX211126P005150002021-11-19 9:46AM EST515.000.050.000.110.00-117180.47%
NFLX211126P005200002021-11-04 8:42AM EST520.000.200.000.210.00-136186.33%
NFLX211126P005250002021-11-23 1:11PM EST525.000.030.000.210.00-151180.08%
NFLX211126P005300002021-11-01 11:04AM EST530.000.250.000.160.00-1118168.36%
NFLX211126P005350002021-11-12 9:55AM EST535.000.140.000.030.00-129137.50%
NFLX211126P005400002021-11-23 2:30PM EST540.000.020.000.010.00-2105121.88%
NFLX211126P005450002021-11-23 1:14PM EST545.000.050.000.010.00-131115.63%
NFLX211126P005500002021-11-24 2:20PM EST550.000.010.000.180.00-2205145.31%
NFLX211126P005550002021-11-24 2:19PM EST555.000.010.000.120.00-660133.20%
NFLX211126P005600002021-11-24 10:19AM EST560.000.030.000.010.00-2305100.00%
NFLX211126P005650002021-11-24 3:28PM EST565.000.020.000.130.00-4111122.27%
NFLX211126P005700002021-11-26 10:22AM EST570.000.010.020.03-0.02-66.67%393105.47%
NFLX211126P005750002021-11-26 9:55AM EST575.000.010.000.01-0.01-50.00%514187.50%
NFLX211126P005800002021-11-26 9:57AM EST580.000.010.010.18-0.01-50.00%18392109.38%
NFLX211126P005850002021-11-24 11:55AM EST585.000.060.010.180.00-11481103.32%
NFLX211126P005900002021-11-26 11:34AM EST590.000.010.020.03-0.03-75.00%1438483.59%
NFLX211126P005950002021-11-26 11:34AM EST595.000.030.020.18-0.02-40.00%623091.80%
NFLX211126P006000002021-11-26 11:48AM EST600.000.010.000.01-0.06-85.71%4278262.50%
NFLX211126P006050002021-11-26 9:58AM EST605.000.010.040.01-0.06-85.71%619167.97%
NFLX211126P006100002021-11-26 11:23AM EST610.000.010.000.01-0.08-88.89%461,22853.13%
NFLX211126P006150002021-11-26 12:01PM EST615.000.010.050.01-0.08-88.89%4099458.59%
NFLX211126P006200002021-11-26 12:44PM EST620.000.010.000.01-0.08-88.89%1501,45647.66%
NFLX211126P006250002021-11-26 11:58AM EST625.000.020.000.01-0.07-77.78%3581,55142.19%
NFLX211126P006300002021-11-26 12:56PM EST630.000.010.000.01-0.13-92.86%2572,06137.50%
NFLX211126P006350002021-11-26 12:54PM EST635.000.010.010.05-0.15-93.75%8491,73339.26%
NFLX211126P006400002021-11-26 12:59PM EST640.000.010.000.01-0.24-96.00%1,0851,33927.74%
NFLX211126P006450002021-11-26 12:58PM EST645.000.010.000.02-0.49-98.00%1,3931,21924.61%
NFLX211126P006500002021-11-26 12:59PM EST650.000.010.000.01-0.95-98.96%2,1371,14517.58%
NFLX211126P006550002021-11-26 12:55PM EST655.000.010.000.01-2.02-99.51%1,47581912.50%
NFLX211126P006600002021-11-26 12:59PM EST660.000.010.000.03-4.69-99.79%1,7346698.40%
NFLX211126P006650002021-11-26 12:59PM EST665.000.490.221.11-7.27-93.69%1,48342510.13%
NFLX211126P006700002021-11-26 12:58PM EST670.003.541.965.35-9.31-72.45%1,59980618.73%
NFLX211126P006750002021-11-26 12:57PM EST675.008.376.4510.00-7.74-48.04%43654524.98%
NFLX211126P006800002021-11-26 12:57PM EST680.0012.8311.4515.10-9.02-41.28%15953534.96%
NFLX211126P006850002021-11-26 12:54PM EST685.0018.8316.4520.35-6.87-26.73%15833846.88%
NFLX211126P006900002021-11-26 12:56PM EST690.0022.9621.4524.90-8.54-27.11%10425847.12%
NFLX211126P006950002021-11-26 12:09PM EST695.0026.3526.4529.95-10.03-27.57%6614855.32%
NFLX211126P007000002021-11-26 11:25AM EST700.0034.6431.4535.35-6.16-15.10%10017570.34%
NFLX211126P007050002021-11-26 12:08PM EST705.0036.5036.1540.10-12.06-24.84%42772.56%
NFLX211126P007100002021-11-23 2:20PM EST710.0058.7341.5045.200.00-448081.59%
NFLX211126P007150002021-11-26 10:57AM EST715.0051.1546.4550.65-12.03-19.04%12697.58%
NFLX211126P007200002021-11-26 12:09PM EST720.0051.5051.1555.15-10.15-16.46%23093.75%
NFLX211126P007250002021-11-26 12:24PM EST725.0055.0056.4560.05-19.85-26.52%63497.46%
NFLX211126P007300002021-11-26 10:09AM EST730.0065.8961.1566.55-7.95-10.77%614134.64%
NFLX211126P007350002021-11-18 1:15PM EST735.0049.2666.4570.200.00-221114.06%
NFLX211126P007400002021-11-26 12:54PM EST740.0074.8071.4575.85-4.35-5.50%111135.69%
NFLX211126P007500002021-11-24 10:31AM EST750.0090.8581.0086.150.00-147154.93%
NFLX211126P007550002021-11-23 10:01AM EST755.0096.9085.9589.800.00-58123.24%
NFLX211126P007800002021-11-18 11:01AM EST780.0096.50109.85116.050.00-22190.09%
NFLX211126P007900002021-11-23 12:25PM EST790.00135.35120.50125.200.00-62176.76%
NFLX211126P008000002021-11-22 11:30AM EST800.00137.00130.25135.000.00-10178.96%
NFLX211126P008100002021-11-17 9:37AM EST810.00112.45141.30145.750.00--2216.06%
NFLX211126P008300002021-11-26 12:51PM EST830.00163.15159.55165.55+7.95+5.12%10230.57%
NFLX211126P008500002021-11-19 2:30PM EST850.00169.95180.45185.350.00-10242.77%
NFLX211126P008800002021-11-24 10:21AM EST880.00222.00209.55216.100.00-10297.85%
NFLX211126P009000002021-11-26 12:54PM EST900.00233.30230.75236.15-8.20-3.40%33318.36%
NFLX211126P009100002021-11-26 12:54PM EST910.00243.30240.45245.65-8.20-3.26%21309.72%