Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
602.13-14.34 (-2.33%)
At close: 04:00PM EST
601.25 -0.88 (-0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220218C004000002021-10-19 2:35PM EST400.00239.40278.45283.350.00--5181.74%
NFLX220218C005000002021-12-03 11:11AM EST500.00114.80112.50115.80-13.80-10.73%2348.34%
NFLX220218C005200002021-12-03 2:12PM EST520.0097.0596.45100.35-63.90-39.70%1147.49%
NFLX220218C005250002021-12-03 2:38PM EST525.0091.9092.4095.90-53.10-36.62%3046.39%
NFLX220218C005400002021-12-01 12:26PM EST540.00107.6781.2084.550.00-91045.14%
NFLX220218C005550002021-12-03 2:40PM EST555.0070.2570.9074.00-69.45-49.71%761144.14%
NFLX220218C005600002021-12-03 12:30PM EST560.0067.4268.6570.55-45.25-40.16%1243.74%
NFLX220218C005650002021-12-01 2:17PM EST565.0081.0565.4567.200.00-3743.36%
NFLX220218C005700002021-11-24 11:42AM EST570.00103.1262.3564.000.00-2343.07%
NFLX220218C005750002021-12-03 3:56PM EST575.0059.0159.6560.85-34.49-36.89%4642.74%
NFLX220218C005800002021-12-03 3:32PM EST580.0054.0756.2557.85-59.63-52.45%25942.48%
NFLX220218C005850002021-11-26 12:55PM EST585.0097.0853.1055.000.00-4542.29%
NFLX220218C005900002021-12-03 3:53PM EST590.0048.3750.3552.20-13.05-21.25%412542.07%
NFLX220218C006000002021-12-03 3:50PM EST600.0042.6544.9546.85-14.30-25.11%344041.62%
NFLX220218C006050002021-12-03 12:10PM EST605.0042.2042.4544.35-6.48-13.31%72141.44%
NFLX220218C006100002021-12-03 3:45PM EST610.0037.5040.2041.55-11.40-23.31%18840.92%
NFLX220218C006150002021-12-03 2:12PM EST615.0037.8037.9039.50-8.70-18.71%61040.99%
NFLX220218C006200002021-12-03 3:58PM EST620.0036.1435.5537.20-5.54-13.29%1652340.76%
NFLX220218C006250002021-12-03 3:37PM EST625.0031.6533.3034.75-8.52-21.21%893340.32%
NFLX220218C006300002021-12-03 3:54PM EST630.0030.5031.4032.60-8.00-20.78%1664840.08%
NFLX220218C006350002021-12-03 2:41PM EST635.0029.1629.6031.10-9.42-24.42%44040.35%
NFLX220218C006400002021-12-03 2:00PM EST640.0025.9527.6028.75-7.25-21.84%105839.77%
NFLX220218C006450002021-12-03 3:55PM EST645.0025.5025.8026.95-8.00-23.88%124939.61%
NFLX220218C006500002021-12-03 3:54PM EST650.0022.8224.1025.40-6.68-22.64%5212839.62%
NFLX220218C006550002021-12-03 2:41PM EST655.0022.4622.6523.60-5.74-20.35%25039.32%
NFLX220218C006600002021-12-03 3:54PM EST660.0019.8721.0522.15-6.20-23.78%489139.28%
NFLX220218C006650002021-12-03 2:40PM EST665.0019.6019.7021.10-6.20-24.03%54539.57%
NFLX220218C006700002021-12-03 3:17PM EST670.0017.9318.2520.00-4.85-21.29%78039.75%
NFLX220218C006750002021-12-03 11:24AM EST675.0018.3017.0518.50-3.10-14.49%638839.45%
NFLX220218C006800002021-12-03 3:17PM EST680.0015.5315.8017.90-4.94-24.13%4511840.04%
NFLX220218C006850002021-12-03 3:55PM EST685.0014.9514.9016.35-8.25-35.56%910339.54%
NFLX220218C006900002021-12-03 1:13PM EST690.0014.8013.9014.60-3.59-19.52%1010038.73%
NFLX220218C006950002021-12-03 3:34PM EST695.0012.4412.6513.75-4.32-25.78%266938.85%
NFLX220218C007000002021-12-03 3:56PM EST700.0012.0011.9512.65-3.45-22.33%2338038.61%
NFLX220218C007050002021-12-03 2:12PM EST705.0011.5510.9511.90-9.95-46.28%7438.73%
NFLX220218C007150002021-11-30 12:51PM EST715.0022.309.4510.300.00-1238.66%
NFLX220218C007200002021-12-03 3:26PM EST720.008.708.709.65-3.14-26.52%41,34138.74%
NFLX220218C007250002021-11-30 3:13PM EST725.0017.558.159.350.00-31239.26%
NFLX220218C007300002021-12-03 3:19PM EST730.007.697.708.25-2.73-26.20%31038.57%
NFLX220218C007350002021-12-03 2:34PM EST735.007.657.057.70-2.40-23.88%4338.62%
NFLX220218C007400002021-12-03 10:08AM EST740.007.206.507.15-1.92-21.05%111738.61%
NFLX220218C007450002021-12-03 1:57PM EST745.006.805.956.65-2.25-24.86%41038.63%
NFLX220218C007500002021-12-03 2:40PM EST750.006.195.506.20-1.91-23.58%131238.68%
NFLX220218C007550002021-12-03 2:25PM EST755.006.005.055.85-2.88-32.43%11838.86%
NFLX220218C007600002021-12-03 3:30PM EST760.004.904.805.40-4.65-48.69%33261538.80%
NFLX220218C007650002021-12-03 11:59AM EST765.005.054.605.10-1.95-27.86%4538.99%
NFLX220218C007700002021-12-03 9:56AM EST770.005.204.204.95-4.90-48.51%7639.44%
NFLX220218C007750002021-12-01 3:38PM EST775.006.403.854.400.00-31039.03%
NFLX220218C007800002021-12-03 2:02PM EST780.004.253.604.20-2.00-32.00%3254439.31%
NFLX220218C007850002021-12-03 12:06PM EST785.003.793.404.00-6.11-61.72%1239.56%
NFLX220218C007900002021-11-24 9:40AM EST790.009.303.153.700.00--439.54%
NFLX220218C007950002021-11-30 2:56PM EST795.007.003.003.500.00-1639.72%
NFLX220218C008000002021-12-03 3:12PM EST800.003.002.713.25-1.09-26.65%1673139.74%
NFLX220218C008050002021-12-01 3:26PM EST805.004.252.402.950.00-12339.57%
NFLX220218C008100002021-11-24 11:50AM EST810.002.942.172.92-4.31-59.45%1840.13%
NFLX220218C008150002021-11-26 11:41AM EST815.008.952.062.800.00-1740.41%
NFLX220218C008200002021-12-03 1:57PM EST820.002.531.723.35-1.46-36.59%171742.60%
NFLX220218C008250002021-12-03 2:12PM EST825.002.341.512.77-0.50-17.61%4641.56%
NFLX220218C008300002021-12-03 11:56AM EST830.002.401.323.05-0.61-20.27%3943.01%
NFLX220218C008350002021-11-24 9:58AM EST835.005.401.272.610.00--142.27%
NFLX220218C008400002021-11-30 2:41PM EST840.004.001.132.500.00-113542.51%
NFLX220218C008500002021-12-03 2:12PM EST850.001.941.192.03-1.46-42.94%193742.00%
NFLX220218C008600002021-12-03 3:59PM EST860.001.501.121.72-0.36-19.35%138341.88%
NFLX220218C008650002021-11-24 10:51AM EST865.003.850.992.030.00--1243.68%
NFLX220218C008700002021-11-24 3:44PM EST870.003.200.781.950.00--343.91%
NFLX220218C008750002021-11-24 11:13AM EST875.003.450.881.880.00--1344.17%
NFLX220218C008800002021-12-03 3:15PM EST880.001.250.421.53-1.15-47.92%204743.15%
NFLX220218C008850002021-11-26 11:07AM EST885.003.650.761.770.00-2544.75%
NFLX220218C009000002021-12-01 1:35PM EST900.001.320.671.310.00-44144.07%
NFLX220218C009200002021-11-23 11:34AM EST920.002.000.621.150.00-1945.09%
NFLX220218C009250002021-12-03 11:04AM EST925.000.800.381.12-1.07-57.22%103345.39%
NFLX220218C009300002021-11-23 2:39PM EST930.001.680.541.090.00--1145.67%
NFLX220218C009350002021-11-23 2:18PM EST935.001.530.471.060.00--945.94%
NFLX220218C009400002021-11-18 10:27AM EST940.002.450.291.810.00-16550.45%
NFLX220218C009500002021-11-24 2:57PM EST950.001.270.201.760.00--151.17%
NFLX220218C009600002021-12-01 12:26PM EST960.000.800.161.370.00-1450.07%
NFLX220218C009800002021-11-19 2:36PM EST980.001.520.401.600.00-19253.13%
NFLX220218C010000002021-11-24 2:53PM EST1,000.000.760.181.490.00-11754.30%
NFLX220218C010200002021-12-01 1:59PM EST1,020.000.470.020.900.00-21252.06%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220218P003200002021-12-02 3:21PM EST320.000.610.331.410.00-1318365.80%
NFLX220218P003500002021-11-08 1:08PM EST350.000.460.852.420.00-1163.56%
NFLX220218P003700002021-12-03 10:49AM EST370.001.171.122.49+0.15+14.71%22958.87%
NFLX220218P003800002021-12-03 3:58PM EST380.001.981.553.10+1.28+182.86%11258.82%
NFLX220218P003900002021-12-03 3:58PM EST390.002.321.712.87+1.52+190.00%1355.82%
NFLX220218P004000002021-12-03 11:42AM EST400.002.502.163.50+1.40+127.27%44655.38%
NFLX220218P004100002021-10-26 2:20PM EST410.000.970.621.410.00--245.94%
NFLX220218P004200002021-12-03 10:55AM EST420.003.003.353.90+1.65+122.22%1752.64%
NFLX220218P004300002021-12-03 1:04PM EST430.003.703.954.60+2.40+184.62%91951.81%
NFLX220218P004400002021-12-03 2:05PM EST440.004.504.655.20+2.50+125.00%41850.75%
NFLX220218P004500002021-12-03 2:46PM EST450.005.555.306.15+2.65+91.38%910750.83%
NFLX220218P004600002021-11-29 2:23PM EST460.006.856.207.05+5.03+276.37%25349.81%
NFLX220218P004700002021-12-03 2:54PM EST470.007.757.508.05+2.50+47.62%33548.78%
NFLX220218P004800002021-12-03 2:21PM EST480.008.808.759.40+2.70+44.26%913448.14%
NFLX220218P004900002021-12-03 3:00PM EST490.0010.8510.1010.75+6.60+155.29%136047.23%
NFLX220218P004950002021-12-03 2:35PM EST495.0010.8110.9511.55+6.21+135.00%31346.88%
NFLX220218P005000002021-12-03 3:54PM EST500.0013.2511.3012.40+4.85+57.74%2214046.53%
NFLX220218P005050002021-12-03 3:35PM EST505.0013.5411.8513.20+8.14+150.74%9946.04%
NFLX220218P005100002021-12-03 2:26PM EST510.0013.4013.2514.10+5.05+60.48%21345.63%
NFLX220218P005150002021-12-03 2:21PM EST515.0014.9514.2015.10+6.40+74.85%13845.28%
NFLX220218P005200002021-12-03 2:21PM EST520.0016.1015.6016.15+4.70+41.23%113644.93%
NFLX220218P005250002021-12-03 2:22PM EST525.0017.2016.5017.25+7.20+72.00%21644.57%
NFLX220218P005300002021-12-03 2:21PM EST530.0018.5517.6018.40+8.40+82.76%11244.19%
NFLX220218P005350002021-12-03 2:22PM EST535.0019.4518.4019.75+8.90+84.36%1943.98%
NFLX220218P005400002021-12-03 2:26PM EST540.0020.5520.1521.05+5.20+33.88%1126043.63%
NFLX220218P005450002021-12-03 2:22PM EST545.0022.3521.5522.45+6.47+40.74%2582043.32%
NFLX220218P005500002021-12-03 2:59PM EST550.0024.5323.0523.85+6.78+38.20%111042.94%
NFLX220218P005550002021-12-03 2:21PM EST555.0026.0524.4025.50+12.55+92.96%114442.74%
NFLX220218P005600002021-12-03 2:13PM EST560.0026.4026.0527.95+4.80+22.22%3220943.28%
NFLX220218P005650002021-12-03 2:06PM EST565.0028.4527.8528.80+10.90+62.11%74342.12%
NFLX220218P005700002021-12-03 2:24PM EST570.0030.7029.5030.60+7.27+31.03%646441.84%
NFLX220218P005750002021-12-03 3:58PM EST575.0032.4031.4532.50+7.15+28.32%256941.58%
NFLX220218P005800002021-12-03 3:56PM EST580.0034.3233.5534.40+6.28+22.40%4524541.25%
NFLX220218P005850002021-12-03 3:52PM EST585.0038.9035.5536.50+10.10+35.07%88741.02%
NFLX220218P005900002021-12-03 3:55PM EST590.0040.2837.6538.70+9.92+32.67%6316140.81%
NFLX220218P005950002021-12-03 3:56PM EST595.0040.6539.1541.00+6.37+18.58%303640.61%
NFLX220218P006000002021-12-03 3:57PM EST600.0042.9041.1543.35+7.20+20.17%13918240.38%
NFLX220218P006050002021-12-03 2:11PM EST605.0045.5244.3545.85+8.83+24.07%284040.21%
NFLX220218P006100002021-12-03 3:55PM EST610.0049.9247.1548.45+11.59+30.24%6810240.05%
NFLX220218P006150002021-12-03 10:49AM EST615.0049.1849.9551.10+7.04+16.71%77139.85%
NFLX220218P006200002021-12-03 3:57PM EST620.0052.5052.5053.90+5.10+10.76%5048039.71%
NFLX220218P006250002021-12-03 2:48PM EST625.0058.4555.2556.80+11.20+23.70%148639.59%
NFLX220218P006300002021-12-02 9:32AM EST630.0046.3557.7559.650.00-18639.34%
NFLX220218P006350002021-12-03 3:28PM EST635.0065.4060.8562.70+11.95+22.36%19519339.19%
NFLX220218P006400002021-12-03 12:59PM EST640.0066.5564.5065.80+9.38+16.41%58139.01%
NFLX220218P006450002021-12-03 3:16PM EST645.0072.1667.4569.10+12.61+21.18%622238.95%
NFLX220218P006500002021-12-03 3:53PM EST650.0076.6970.4572.40+12.69+19.83%630438.80%
NFLX220218P006550002021-12-03 10:55AM EST655.0073.6974.0575.85+10.24+16.14%18538.73%
NFLX220218P006600002021-12-03 2:43PM EST660.0081.3877.8579.45+10.88+15.43%77738.73%
NFLX220218P006650002021-12-03 3:19PM EST665.0086.0181.3583.00+30.51+54.97%29038.60%
NFLX220218P006700002021-12-03 11:53AM EST670.0088.0085.0086.55+43.75+98.87%104338.40%
NFLX220218P006750002021-12-03 3:57PM EST675.0090.5188.3091.60+10.14+12.62%64639.71%
NFLX220218P006800002021-12-03 2:20PM EST680.0096.0592.1095.65+13.65+16.57%78539.92%
NFLX220218P006850002021-12-03 3:56PM EST685.0099.1596.0599.50+13.65+15.96%94139.86%
NFLX220218P006900002021-12-02 2:44PM EST690.00104.85100.25103.45+14.99+16.68%16039.85%
NFLX220218P006950002021-11-22 2:59PM EST695.0060.54103.80107.550.00-23539.94%
NFLX220218P007000002021-12-02 10:02AM EST700.0094.18107.75111.150.00-12039.38%
NFLX220218P007200002021-11-19 1:29PM EST720.0070.34125.00128.100.00-21539.55%
NFLX220218P007250002021-11-24 3:15PM EST725.0086.30129.25132.900.00--240.22%
NFLX220218P007300002021-12-03 12:32PM EST730.00138.10133.45137.40+49.75+56.31%1440.45%
NFLX220218P007400002021-11-19 2:37PM EST740.0082.35142.55145.700.00-2939.71%
NFLX220218P007600002021-12-03 11:42AM EST760.00164.60160.75165.00+53.45+48.09%1741.92%
NFLX220218P007800002021-11-16 1:00PM EST780.00110.42177.30183.600.00-1142.50%
NFLX220218P008000002021-11-17 9:53AM EST800.00121.45196.45202.800.00--243.76%
NFLX220218P008200002021-11-17 9:51AM EST820.00135.75216.65221.550.00--143.51%
NFLX220218P009050002021-11-24 1:33PM EST905.00246.66299.75305.300.00--749.56%