Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
500.77+2.43 (+0.49%)
At close: 4:00PM EDT
500.25 -0.52 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C002600002021-06-04 12:38PM EDT260.00242.50241.05244.400.00-2252.02%
NFLX211217C002800002021-06-03 3:45PM EDT280.00212.32221.50224.850.00-1154.50%
NFLX211217C003000002021-05-17 12:02AM EDT300.00197.350.000.000.00--00.00%
NFLX211217C003400002021-05-26 1:48PM EDT340.00169.12163.90167.200.00-3743.87%
NFLX211217C003500002021-06-14 9:42AM EDT350.00148.95154.60157.850.00-11242.46%
NFLX211217C003600002021-05-21 2:29PM EDT360.00147.86145.40148.650.00-1141.21%
NFLX211217C003700002021-06-14 11:25AM EDT370.00135.30136.35139.600.00--240.07%
NFLX211217C003800002021-05-03 10:23AM EDT380.00147.49130.00132.400.00-1241.25%
NFLX211217C003900002021-06-11 1:12PM EDT390.00110.20119.20121.800.00-5837.80%
NFLX211217C004000002021-06-18 3:32PM EDT400.00111.10110.75113.40-10.90-8.93%31537.06%
NFLX211217C004100002021-06-03 10:55AM EDT410.0093.70102.40105.150.00-1636.28%
NFLX211217C004200002021-06-14 10:00AM EDT420.0090.5094.5097.250.00-11535.66%
NFLX211217C004300002021-06-11 12:29PM EDT430.0079.5787.0089.550.00-11835.01%
NFLX211217C004400002021-06-04 12:41PM EDT440.0082.2279.8582.35+0.27+0.33%31834.59%
NFLX211217C004500002021-06-18 3:32PM EDT450.0073.6073.8075.35+7.96+12.13%25334.10%
NFLX211217C004550002021-05-20 11:34AM EDT455.0076.0069.4072.000.00-739133.89%
NFLX211217C004600002021-05-11 11:11AM EDT460.0064.8056.5057.950.00-1424.95%
NFLX211217C004650002021-05-10 2:15PM EDT465.0063.1555.1056.450.00-1826.32%
NFLX211217C004700002021-06-18 2:26PM EDT470.0062.4560.9062.50+7.14+12.91%21133.33%
NFLX211217C004750002021-06-17 10:15AM EDT475.0054.5557.8559.550.00-42333.19%
NFLX211217C004800002021-06-17 10:13AM EDT480.0052.0055.1556.650.00-53233.02%
NFLX211217C004850002021-06-17 12:19PM EDT485.0052.5052.5553.85+1.64+3.22%13532.86%
NFLX211217C004900002021-06-18 12:55PM EDT490.0051.9049.5051.10+6.55+14.44%26232.68%
NFLX211217C004950002021-06-18 1:25PM EDT495.0049.2047.1048.55+2.40+5.13%14032.58%
NFLX211217C005000002021-06-18 3:53PM EDT500.0045.2044.7546.10+1.00+2.26%2418232.49%
NFLX211217C005050002021-06-18 2:16PM EDT505.0044.4342.2043.70+3.48+8.50%3115732.38%
NFLX211217C005100002021-06-18 2:59PM EDT510.0040.7539.9541.35+0.70+1.75%512632.24%
NFLX211217C005150002021-06-18 2:59PM EDT515.0038.6037.7539.05+1.20+3.21%35532.08%
NFLX211217C005200002021-06-16 3:14PM EDT520.0032.2035.6037.050.00-104032.08%
NFLX211217C005250002021-06-16 3:50PM EDT525.0033.3033.6534.90+2.85+9.36%113031.91%
NFLX211217C005300002021-06-15 2:18PM EDT530.0028.1531.5533.100.00-67031.93%
NFLX211217C005350002021-06-17 11:12AM EDT535.0028.9029.7531.250.00-22431.85%
NFLX211217C005400002021-06-17 9:52AM EDT540.0028.0528.4029.20+2.55+10.00%240931.58%
NFLX211217C005450002021-06-16 3:05PM EDT545.0023.2526.6527.800.00-24031.73%
NFLX211217C005500002021-06-18 11:57AM EDT550.0025.9025.1026.20+1.20+4.86%317431.67%
NFLX211217C005550002021-06-16 2:33PM EDT555.0020.1523.5024.550.00-23831.52%
NFLX211217C005600002021-06-18 10:55AM EDT560.0023.6021.9023.15+2.60+12.38%14831.51%
NFLX211217C005650002021-06-17 11:12AM EDT565.0020.9020.5021.85+0.95+4.76%23431.52%
NFLX211217C005700002021-06-11 3:08PM EDT570.0015.9719.3520.450.00-73531.40%
NFLX211217C005750002021-06-18 10:43AM EDT575.0019.7518.2519.15+1.85+10.34%26831.31%
NFLX211217C005800002021-06-18 10:33AM EDT580.0018.0016.9018.20+1.70+10.43%24131.46%
NFLX211217C005850002021-06-18 10:33AM EDT585.0016.9516.0517.00+1.20+7.62%25631.35%
NFLX211217C005900002021-06-18 10:33AM EDT590.0015.7515.2016.10+0.75+5.00%793931.45%
NFLX211217C005950002021-06-18 9:42AM EDT595.0014.2014.3015.10-0.05-0.35%21231.42%
NFLX211217C006000002021-06-18 2:43PM EDT600.0014.3013.2514.10+3.14+28.14%10413131.33%
NFLX211217C006050002021-06-18 11:48AM EDT605.0013.1512.5513.20+2.10+19.00%1003731.30%
NFLX211217C006100002021-06-18 1:17PM EDT610.0012.8511.6512.55+2.95+29.80%12831.45%
NFLX211217C006150002021-06-17 12:23PM EDT615.0010.3011.0511.750.00-11931.42%
NFLX211217C006200002021-06-17 3:45PM EDT620.0010.5010.3511.00+0.60+6.06%14431.40%
NFLX211217C006250002021-06-18 9:42AM EDT625.0010.509.6510.25+2.70+34.62%31931.34%
NFLX211217C006300002021-06-18 3:37PM EDT630.009.409.109.65+0.70+8.05%33531.39%
NFLX211217C006350002021-06-17 11:53AM EDT635.008.458.509.100.00-1631.46%
NFLX211217C006400002021-06-18 10:33AM EDT640.008.508.008.50+0.55+6.92%52831.43%
NFLX211217C006450002021-06-18 9:43AM EDT645.007.707.508.00+1.40+22.22%11131.48%
NFLX211217C006500002021-06-18 2:55PM EDT650.007.357.007.65+1.45+24.58%56031.68%
NFLX211217C006550002021-06-14 11:21AM EDT655.006.106.557.200.00-11931.73%
NFLX211217C006600002021-06-16 12:25PM EDT660.005.056.206.750.00-13131.75%
NFLX211217C006800002021-06-18 1:41PM EDT680.005.284.855.25+1.03+24.24%132031.89%
NFLX211217C007000002021-06-18 1:41PM EDT700.004.263.854.25+0.41+10.65%26732.33%
NFLX211217C007200002021-06-08 10:57AM EDT720.002.963.103.500.00-1932.86%
NFLX211217C007400002021-06-16 12:30PM EDT740.002.152.522.700.00-12132.91%
NFLX211217C007600002021-06-16 10:09AM EDT760.001.802.072.420.00-13333.90%
NFLX211217C007800002021-06-14 10:47AM EDT780.001.491.722.050.00-1834.47%
NFLX211217C008000002021-06-04 3:00PM EDT800.001.551.451.760.00-201835.07%
NFLX211217C008200002021-06-15 3:17PM EDT820.001.101.231.520.00-1735.66%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P002500002021-06-15 12:44PM EDT250.001.161.151.770.00-102952.08%
NFLX211217P002600002021-05-04 11:57AM EDT260.002.051.631.900.00-202351.12%
NFLX211217P002700002021-06-03 10:49AM EDT270.001.900.942.190.00-2450.51%
NFLX211217P002800002021-06-03 12:47PM EDT280.002.051.102.440.00-13848.93%
NFLX211217P002900002021-05-28 11:24AM EDT290.002.381.302.720.00-1747.41%
NFLX211217P003000002021-06-18 1:48PM EDT300.002.251.523.10-0.11-4.66%51,02446.14%
NFLX211217P003100002021-06-14 9:51AM EDT310.002.501.783.50-0.26-9.42%1644.83%
NFLX211217P003200002021-06-17 1:25PM EDT320.002.782.103.900.00-11243.43%
NFLX211217P003300002021-06-15 11:18AM EDT330.003.553.303.550.00-212240.07%
NFLX211217P003400002021-06-18 2:58PM EDT340.003.953.804.10-0.35-8.14%88439.04%
NFLX211217P003500002021-06-18 2:30PM EDT350.004.554.404.80-0.45-9.00%275338.18%
NFLX211217P003600002021-06-17 11:12AM EDT360.005.355.255.500.00-59737.14%
NFLX211217P003700002021-06-18 10:13AM EDT370.006.206.156.45-0.85-12.06%1223636.38%
NFLX211217P003800002021-06-18 2:58PM EDT380.007.457.207.60+0.05+0.68%721735.73%
NFLX211217P003900002021-06-18 3:29PM EDT390.008.758.408.95+0.10+1.16%2120035.13%
NFLX211217P004000002021-06-18 3:34PM EDT400.0010.339.9010.55+0.28+2.79%1432034.61%
NFLX211217P004100002021-06-18 3:43PM EDT410.0012.0511.8012.45+0.06+0.50%119334.19%
NFLX211217P004200002021-06-18 9:51AM EDT420.0014.1513.8014.45+0.40+2.91%221333.63%
NFLX211217P004300002021-06-17 3:52PM EDT430.0016.3016.2016.90-0.20-1.21%345333.26%
NFLX211217P004400002021-06-18 3:12PM EDT440.0018.9518.8519.55-0.15-0.79%310532.82%
NFLX211217P004500002021-06-18 3:47PM EDT450.0022.2521.7522.75+0.10+0.45%643832.59%
NFLX211217P004550002021-06-18 3:43PM EDT455.0023.9023.4524.25+0.05+0.21%312532.30%
NFLX211217P004600002021-06-18 3:23PM EDT460.0025.2025.0526.20-0.45-1.75%1217832.30%
NFLX211217P004650002021-06-16 12:30PM EDT465.0027.3526.9528.00-3.40-11.06%18232.12%
NFLX211217P004700002021-06-18 3:03PM EDT470.0029.1528.7029.90-0.50-1.69%398431.95%
NFLX211217P004750002021-06-17 11:28AM EDT475.0030.9030.7032.10-0.60-1.90%23531.94%
NFLX211217P004800002021-06-18 3:46PM EDT480.0033.6033.0534.10-0.35-1.03%9212331.71%
NFLX211217P004850002021-06-18 3:12PM EDT485.0035.4535.0536.45-0.05-0.14%3428131.68%
NFLX211217P004900002021-06-18 12:38PM EDT490.0037.9237.3538.85-0.63-1.63%18031.62%
NFLX211217P004950002021-06-17 12:21PM EDT495.0040.3039.7041.300.00-84531.53%
NFLX211217P005000002021-06-18 1:51PM EDT500.0043.0042.2043.85+0.40+0.94%5282931.45%
NFLX211217P005050002021-06-17 2:06PM EDT505.0045.2044.8546.500.00-713831.38%
NFLX211217P005100002021-06-16 3:52PM EDT510.0048.3547.6549.10+0.15+0.31%34631.21%
NFLX211217P005150002021-06-17 2:56PM EDT515.0051.2050.4052.250.00-34631.37%
NFLX211217P005200002021-06-17 12:20PM EDT520.0055.4553.3055.000.00-210731.19%
NFLX211217P005250002021-06-17 2:07PM EDT525.0057.7056.1058.20+0.65+1.14%115131.26%
NFLX211217P005300002021-06-02 10:53AM EDT530.0062.3059.2061.100.00-13331.06%
NFLX211217P005350002021-06-17 2:02PM EDT535.0063.0562.3064.300.00-38331.02%
NFLX211217P005400002021-06-17 10:57AM EDT540.0067.6765.7567.00-1.38-2.00%16430.56%
NFLX211217P005450002021-06-18 10:30AM EDT545.0070.2568.8570.90+2.55+3.77%93930.91%
NFLX211217P005500002021-06-18 1:46PM EDT550.0072.7872.4073.75-3.52-4.61%18730.44%
NFLX211217P005550002021-06-17 1:35PM EDT555.0076.3575.7577.200.00-63830.35%
NFLX211217P005600002021-06-09 3:18PM EDT560.0089.0079.3081.500.00-11430.85%
NFLX211217P005650002021-06-18 11:03AM EDT565.0082.8182.9085.40-3.19-3.71%21531.01%
NFLX211217P005700002021-06-18 11:03AM EDT570.0086.3786.6088.25-6.03-6.53%24030.29%
NFLX211217P005750002021-06-04 12:30PM EDT575.0093.3290.4093.000.00-1631.03%
NFLX211217P005800002021-05-27 11:30AM EDT580.0096.8594.3096.900.00-12131.04%
NFLX211217P005850002021-05-26 1:11PM EDT585.00100.5598.25100.850.00-41931.05%
NFLX211217P005900002021-05-26 3:00PM EDT590.00104.20102.45104.150.00-32330.45%
NFLX211217P005950002021-05-27 1:54PM EDT595.00106.60106.25108.750.00-113330.93%
NFLX211217P006000002021-05-28 12:26PM EDT600.00106.80110.35112.850.00-51230.92%
NFLX211217P006050002021-05-07 3:28PM EDT605.00116.70120.25122.950.00-2336.24%
NFLX211217P006100002021-05-20 12:53PM EDT610.00123.35118.75121.300.00-5531.02%
NFLX211217P006150002021-04-21 9:32AM EDT615.00127.60123.60127.600.00--633.02%
NFLX211217P006200002021-05-17 12:03AM EDT620.00138.590.000.000.00--00.00%
NFLX211217P006250002021-05-07 12:25PM EDT625.00133.00137.15140.100.00-4436.86%
NFLX211217P006350002021-05-07 12:38PM EDT635.00142.65145.95149.000.00-6637.30%