Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
589.35+2.85 (+0.49%)
At close: 4:00PM EDT
589.35 0.00 (0.00%)
After hours: 05:57PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C002600002021-08-25 5:32PM EDT260.00275.74325.00334.500.00-2068.70%
NFLX211217C002800002021-08-25 5:32PM EDT280.00243.75305.00314.400.00-2061.87%
NFLX211217C002900002021-08-25 5:32PM EDT290.00229.10295.00304.500.00--060.16%
NFLX211217C003000002021-08-25 5:32PM EDT300.00231.50285.00294.500.00-1057.50%
NFLX211217C003100002021-08-25 5:32PM EDT310.00227.10275.30284.500.00-1057.30%
NFLX211217C003400002021-08-25 2:43PM EDT340.00211.27245.55255.000.00-3753.74%
NFLX211217C003500002021-08-25 5:32PM EDT350.00172.05235.50244.850.00-2050.32%
NFLX211217C003600002021-08-25 5:32PM EDT360.00159.63225.75235.000.00-1069.42%
NFLX211217C003700002021-09-02 11:45AM EDT370.00227.95216.05225.000.00-1266.24%
NFLX211217C003800002021-09-10 3:24PM EDT380.00222.40206.05215.500.00-1464.50%
NFLX211217C003900002021-09-08 9:41AM EDT390.00212.15196.10205.500.00-1961.42%
NFLX211217C004000002021-09-01 10:50AM EDT400.00180.00186.65196.000.00-24659.63%
NFLX211217C004100002021-09-01 10:20AM EDT410.00165.36176.80186.000.00-11056.62%
NFLX211217C004200002021-09-08 3:00PM EDT420.00188.85167.25176.500.00-22054.77%
NFLX211217C004300002021-08-27 12:12PM EDT430.00132.28157.40166.500.00-18051.84%
NFLX211217C004400002021-09-15 3:11PM EDT440.00146.05148.15157.000.00-11949.94%
NFLX211217C004500002021-09-16 3:13PM EDT450.00141.30138.80147.500.00-15347.97%
NFLX211217C004550002021-09-08 9:41AM EDT455.00149.50133.80143.000.00-110247.42%
NFLX211217C004600002021-09-07 12:04PM EDT460.00155.75129.20138.500.00-11746.81%
NFLX211217C004650002021-09-08 10:19AM EDT465.00152.85124.70134.000.00-12746.16%
NFLX211217C004700002021-09-17 1:13PM EDT470.00118.83120.25129.00+2.54+2.18%45844.69%
NFLX211217C004750002021-09-17 3:00PM EDT475.00113.99115.65124.50+53.49+88.41%1044.00%
NFLX211217C004800002021-09-17 1:46PM EDT480.00108.98113.15118.65-3.57-3.17%513041.23%
NFLX211217C004850002021-09-17 12:50PM EDT485.00106.45108.65114.20+1.19+1.13%25440.61%
NFLX211217C004900002021-09-16 3:08PM EDT490.00101.60104.30107.80-2.57-2.47%4117737.07%
NFLX211217C004950002021-09-07 2:21PM EDT495.0096.44100.00104.950.00-16638.76%
NFLX211217C005000002021-09-14 3:41PM EDT500.0087.6495.10100.850.00-2228438.50%
NFLX211217C005050002021-09-08 12:12PM EDT505.00102.5091.5596.100.00-120837.32%
NFLX211217C005100002021-09-14 1:04PM EDT510.0084.0086.7092.25+3.25+4.02%318837.26%
NFLX211217C005150002021-09-15 3:33PM EDT515.0081.0083.3086.850.00-615935.24%
NFLX211217C005200002021-09-17 1:12PM EDT520.0080.2179.4082.70+6.76+9.20%2024934.72%
NFLX211217C005250002021-09-17 1:14PM EDT525.0074.0075.4578.85-11.80-13.75%621734.48%
NFLX211217C005300002021-09-17 1:46PM EDT530.0067.9871.6574.75-2.85-4.02%115433.88%
NFLX211217C005350002021-09-17 2:15PM EDT535.0064.0267.2070.85+1.92+3.09%116833.44%
NFLX211217C005400002021-09-16 12:00PM EDT540.0059.2765.1067.150.00-525633.13%
NFLX211217C005450002021-09-16 12:00PM EDT545.0058.9561.2063.85+3.12+5.59%211833.13%
NFLX211217C005500002021-09-17 3:27PM EDT550.0057.3558.1560.00+4.52+8.56%1154632.51%
NFLX211217C005550002021-09-16 12:00PM EDT555.0049.4554.4056.750.00-710432.39%
NFLX211217C005600002021-09-17 2:19PM EDT560.0047.6051.5053.35+1.23+2.65%214932.03%
NFLX211217C005650002021-09-14 3:10PM EDT565.0044.3548.0550.20+1.41+3.28%315531.82%
NFLX211217C005700002021-09-16 3:49PM EDT570.0043.0645.0547.65-1.19-2.69%11,85432.05%
NFLX211217C005750002021-09-17 9:43AM EDT575.0040.7642.0044.45+3.51+9.42%918831.61%
NFLX211217C005800002021-09-17 1:01PM EDT580.0038.5539.2542.15+0.78+2.07%1428431.87%
NFLX211217C005850002021-09-17 2:40PM EDT585.0034.0537.3039.00-2.50-6.84%624831.30%
NFLX211217C005900002021-09-17 2:39PM EDT590.0035.3534.1036.00+1.85+5.52%121,12030.78%
NFLX211217C005950002021-09-17 1:56PM EDT595.0029.0532.4034.10+0.29+1.01%6831531.10%
NFLX211217C006000002021-09-17 2:09PM EDT600.0029.0030.2531.30-0.10-0.34%20478030.57%
NFLX211217C006050002021-09-16 3:49PM EDT605.0026.9827.3029.350.00-130330.66%
NFLX211217C006100002021-09-16 1:25PM EDT610.0025.0525.9527.40+2.00+8.68%216130.67%
NFLX211217C006150002021-09-16 3:57PM EDT615.0023.1524.0025.550.00-414630.68%
NFLX211217C006200002021-09-16 3:46PM EDT620.0020.1122.2023.65-1.29-6.03%334830.56%
NFLX211217C006250002021-09-17 3:17PM EDT625.0019.5219.9022.25+1.42+7.85%2516630.79%
NFLX211217C006300002021-09-14 1:02PM EDT630.0017.0418.4519.85+0.09+0.53%337230.04%
NFLX211217C006350002021-09-10 3:13PM EDT635.0017.8517.1018.450.00-56330.11%
NFLX211217C006400002021-09-17 11:30AM EDT640.0014.0416.1517.35-0.84-5.65%316230.37%
NFLX211217C006450002021-09-15 9:42AM EDT645.0014.3014.6016.10+1.65+13.04%510030.42%
NFLX211217C006500002021-09-17 2:54PM EDT650.0012.9212.9515.15-0.40-3.00%2038330.69%
NFLX211217C006550002021-09-10 12:07PM EDT655.0013.0512.3513.800.00-19630.49%
NFLX211217C006600002021-09-17 2:47PM EDT660.0010.3011.5012.55-0.95-8.44%864530.30%
NFLX211217C006800002021-09-17 3:14PM EDT680.007.368.159.10-0.19-2.52%3382330.47%
NFLX211217C007000002021-09-17 3:36PM EDT700.005.655.756.700.00-2860130.89%
NFLX211217C007200002021-09-16 1:34PM EDT720.003.884.105.00+0.08+2.11%115431.45%
NFLX211217C007400002021-09-14 2:46PM EDT740.002.962.993.750.00-312632.02%
NFLX211217C007600002021-09-14 12:28PM EDT760.002.242.132.980.00-248332.97%
NFLX211217C007800002021-09-15 12:04PM EDT780.001.560.244.050.00-28737.99%
NFLX211217C008000002021-09-15 12:50PM EDT800.001.140.214.050.00-811940.50%
NFLX211217C008200002021-09-13 2:58PM EDT820.001.180.054.050.00-333842.91%
NFLX211217C008400002021-09-16 2:39PM EDT840.000.700.054.050.00-16145.22%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P002500002021-09-08 1:35PM EDT250.000.150.020.250.00-148963.57%
NFLX211217P002600002021-09-16 11:03AM EDT260.000.240.044.050.00-2087.44%
NFLX211217P002700002021-08-25 5:33PM EDT270.001.020.031.020.00-2068.21%
NFLX211217P002800002021-09-14 2:20PM EDT280.000.460.044.050.00-25780.29%
NFLX211217P002900002021-08-30 2:47PM EDT290.000.480.004.050.00-18076.76%
NFLX211217P003000002021-09-07 9:30AM EDT300.000.420.130.50-0.07-14.29%881,04255.96%
NFLX211217P003100002021-08-25 5:33PM EDT310.001.140.004.050.00-2070.33%
NFLX211217P003200002021-09-13 3:36PM EDT320.000.420.004.050.00-33867.25%
NFLX211217P003300002021-08-25 5:33PM EDT330.001.580.004.050.00-10064.27%
NFLX211217P003400002021-09-07 9:53AM EDT340.000.590.004.050.00-127161.38%
NFLX211217P003500002021-09-13 1:15PM EDT350.000.670.054.050.00-482258.69%
NFLX211217P003600002021-09-16 3:59PM EDT360.000.840.004.050.00-59955.81%
NFLX211217P003700002021-09-16 3:59PM EDT370.000.970.054.050.00-517753.26%
NFLX211217P003800002021-09-16 9:52AM EDT380.001.120.748.300.00-122259.85%
NFLX211217P003900002021-09-10 11:19AM EDT390.001.200.804.050.00-321855.49%
NFLX211217P004000002021-09-15 3:58PM EDT400.001.640.104.050.00-539152.70%
NFLX211217P004100002021-09-09 2:48PM EDT410.001.911.475.500.00-532753.87%
NFLX211217P004200002021-09-13 10:47AM EDT420.002.330.346.050.00-142052.33%
NFLX211217P004300002021-09-15 1:17PM EDT430.002.692.308.350.00-266454.28%
NFLX211217P004400002021-09-10 1:19PM EDT440.003.122.472.980.00-14533239.06%
NFLX211217P004500002021-09-17 1:12PM EDT450.003.503.003.50-0.35-9.09%990138.05%
NFLX211217P004550002021-09-17 3:47PM EDT455.003.803.253.85-0.15-3.80%1125937.70%
NFLX211217P004600002021-09-17 3:32PM EDT460.004.003.554.50-0.40-9.09%525537.96%
NFLX211217P004650002021-09-17 3:47PM EDT465.004.453.904.65+0.66+17.41%335037.01%
NFLX211217P004700002021-09-13 11:23AM EDT470.005.354.305.050.00-21,18536.56%
NFLX211217P004750002021-09-15 11:02AM EDT475.005.154.755.40-0.85-14.17%117135.96%
NFLX211217P004800002021-09-16 3:42PM EDT480.005.704.955.85-0.19-3.23%263435.50%
NFLX211217P004850002021-09-17 11:15AM EDT485.006.305.656.45-0.75-10.64%349735.23%
NFLX211217P004900002021-09-17 9:41AM EDT490.006.855.957.15-1.05-13.29%1317235.05%
NFLX211217P004950002021-09-17 10:53AM EDT495.007.506.757.80-0.95-11.24%114034.71%
NFLX211217P005000002021-09-17 2:56PM EDT500.008.757.358.45-0.45-4.89%1787434.28%
NFLX211217P005050002021-09-17 11:53AM EDT505.009.258.359.25-1.01-9.84%120334.01%
NFLX211217P005100002021-09-17 12:20PM EDT510.0010.259.2510.15-0.97-8.65%920933.78%
NFLX211217P005150002021-09-17 1:52PM EDT515.0011.0010.0510.95-1.05-8.71%1214233.34%
NFLX211217P005200002021-09-17 2:34PM EDT520.0012.6011.0511.70-0.50-3.82%1353532.78%
NFLX211217P005250002021-09-16 10:54AM EDT525.0013.3011.8013.20-0.90-6.34%418733.02%
NFLX211217P005300002021-09-17 2:53PM EDT530.0014.9713.0014.30+0.67+4.69%1918732.69%
NFLX211217P005350002021-09-17 12:27PM EDT535.0015.8014.5515.40+0.35+2.27%1418932.29%
NFLX211217P005400002021-09-17 3:54PM EDT540.0016.7015.7016.75-0.25-1.47%928832.07%
NFLX211217P005450002021-09-17 1:04PM EDT545.0019.2016.6518.40-1.26-6.16%339832.06%
NFLX211217P005500002021-09-17 2:53PM EDT550.0019.7018.6019.70-2.47-11.14%2026131.61%
NFLX211217P005550002021-09-17 1:35PM EDT555.0022.4019.7521.35-1.20-5.08%99531.41%
NFLX211217P005600002021-09-14 9:38AM EDT560.0023.3021.5523.15+0.10+0.43%136731.26%
NFLX211217P005650002021-09-17 11:34AM EDT565.0025.1523.2525.55-2.45-8.88%275831.56%
NFLX211217P005700002021-09-17 3:40PM EDT570.0026.8025.3527.45-0.25-0.92%1051,63331.31%
NFLX211217P005750002021-09-17 2:42PM EDT575.0029.2527.3529.60-0.42-1.42%66231.19%
NFLX211217P005800002021-09-17 11:34AM EDT580.0032.0029.6031.80-2.80-8.05%427431.02%
NFLX211217P005850002021-09-17 11:58AM EDT585.0033.3532.2534.70-4.02-10.76%305331.36%
NFLX211217P005900002021-09-17 11:41AM EDT590.0037.5534.7036.85-1.50-3.84%35530.96%
NFLX211217P005950002021-09-17 3:58PM EDT595.0039.0537.1538.85-0.80-2.01%4720130.35%
NFLX211217P006000002021-09-16 2:35PM EDT600.0043.5040.0041.95+0.30+0.69%36730.58%
NFLX211217P006050002021-09-14 2:15PM EDT605.0050.4242.9044.800.00-237730.51%
NFLX211217P006100002021-09-15 1:08PM EDT610.0052.0045.1547.400.00-211130.13%
NFLX211217P006150002021-09-15 1:17PM EDT615.0054.1948.7550.450.00-24630.05%
NFLX211217P006200002021-09-15 1:04PM EDT620.0057.2551.3053.950.00-121730.27%
NFLX211217P006250002021-09-08 10:19AM EDT625.0045.4855.2556.700.00-31729.74%
NFLX211217P006300002021-09-13 12:24PM EDT630.0061.6558.7061.050.00-2830.55%
NFLX211217P006350002021-09-02 3:41PM EDT635.0065.5561.6064.500.00-21630.49%
NFLX211217P006400002021-09-09 3:44PM EDT640.0061.8365.2068.200.00-1530.57%
NFLX211217P006450002021-08-25 9:53AM EDT645.00102.5568.9571.900.00-1630.58%
NFLX211217P006500002021-09-09 11:26AM EDT650.0084.5073.3078.600.00-16333.43%
NFLX211217P006550002021-09-08 10:06AM EDT655.0081.1076.7579.050.00-21430.09%
NFLX211217P006600002021-09-07 2:35PM EDT660.0085.6580.7583.65+15.50+22.10%1830.79%
NFLX211217P006800002021-09-13 10:28AM EDT680.00103.1096.75100.450.00-1831.34%
NFLX211217P007000002021-08-25 10:38AM EDT700.00117.70114.85118.20-8.60-6.81%102032.12%
NFLX211217P007200002021-08-25 12:41PM EDT720.00174.10133.15136.900.00-21333.52%
NFLX211217P007400002021-08-25 5:33PM EDT740.00232.40148.85157.600.00-1037.72%
NFLX211217P007600002021-09-15 10:42AM EDT760.00184.45167.50175.900.00-73537.76%
NFLX211217P007800002021-08-25 5:33PM EDT780.00258.80187.25196.650.00-2041.87%
NFLX211217P008000002021-09-10 10:20AM EDT800.00207.10207.00215.750.00-13242.78%
NFLX211217P008200002021-09-10 2:12PM EDT820.00215.85226.65235.900.00-23245.57%