Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
573.14-2.29 (-0.40%)
At close: 4:00PM EDT
577.00 +3.86 (0.67%)
Pre-market: 08:20AM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318C000100002021-09-03 9:31AM EDT10.00579.500.000.000.00-230.00%
NFLX220318C000200002021-09-02 10:57AM EDT20.00577.200.000.000.00-220.00%
NFLX220318C000300002021-09-02 2:34PM EDT30.00558.630.000.000.00-25760.00%
NFLX220318C000400002021-08-18 10:57AM EDT40.00481.48544.80554.000.00-34351.00%
NFLX220318C000500002021-08-26 3:26PM EDT50.00499.430.000.000.00-21720.00%
NFLX220318C000600002021-09-03 9:31AM EDT60.00529.560.000.000.00-22710.00%
NFLX220318C000700002021-09-02 10:57AM EDT70.00527.280.000.000.00-2930.00%
NFLX220318C000800002021-09-02 2:34PM EDT80.00508.720.000.000.00-14100.00%
NFLX220318C002000002021-08-25 5:32PM EDT200.00290.870.000.000.00-120.00%
NFLX220318C002400002021-08-25 5:32PM EDT240.00265.550.000.000.00--30.00%
NFLX220318C002500002021-09-13 10:12AM EDT250.00335.000.000.000.00-10110.00%
NFLX220318C002700002021-08-25 5:32PM EDT270.00249.900.000.000.00-140.00%
NFLX220318C002800002021-08-25 5:32PM EDT280.00245.300.000.000.00-420.00%
NFLX220318C002900002021-08-25 5:32PM EDT290.00237.000.000.000.00-230.00%
NFLX220318C003000002021-08-25 5:32PM EDT300.00245.200.000.000.00-3120.00%
NFLX220318C003100002021-08-25 5:32PM EDT310.00186.950.000.000.00-220.00%
NFLX220318C003200002021-09-15 12:23PM EDT320.00260.800.000.000.00-290.00%
NFLX220318C003300002021-08-25 5:32PM EDT330.00187.350.000.000.00-180.00%
NFLX220318C003400002021-08-25 2:43PM EDT340.00213.770.000.000.00-360.00%
NFLX220318C003500002021-09-14 11:07AM EDT350.00233.000.000.000.00-2560.00%
NFLX220318C003600002021-09-10 1:56PM EDT360.00252.330.000.000.00-40420.00%
NFLX220318C003700002021-09-07 10:50AM EDT370.00243.950.000.000.00-8120.00%
NFLX220318C003800002021-09-10 3:48PM EDT380.00223.000.000.000.00-1200.00%
NFLX220318C003900002021-09-16 12:01PM EDT390.00195.500.000.000.00-2560.00%
NFLX220318C004000002021-09-16 2:37PM EDT400.00190.800.000.000.00-21060.00%
NFLX220318C004100002021-09-21 9:57AM EDT410.00173.700.000.000.00-1300.00%
NFLX220318C004200002021-09-17 1:54PM EDT420.00168.940.000.000.00-11230.00%
NFLX220318C004300002021-09-10 3:40PM EDT430.00178.370.000.000.00-1510.00%
NFLX220318C004400002021-09-08 2:54PM EDT440.00175.500.000.000.00-1680.00%
NFLX220318C004450002021-08-27 2:14PM EDT445.00125.290.000.000.00-110.00%
NFLX220318C004500002021-09-15 1:16PM EDT450.00143.820.000.000.00-11340.00%
NFLX220318C004550002021-09-13 2:18PM EDT455.00143.880.000.000.00-130.00%
NFLX220318C004600002021-09-10 10:53AM EDT460.00147.550.000.000.00-1910.00%
NFLX220318C004650002021-08-25 5:32PM EDT465.0078.700.000.000.00-10120.00%
NFLX220318C004700002021-08-25 5:32PM EDT470.0071.290.000.000.00-1350.00%
NFLX220318C004750002021-09-10 10:43AM EDT475.00134.000.000.000.00-1350.00%
NFLX220318C004800002021-09-14 12:04PM EDT480.00119.550.000.000.00-1450.00%
NFLX220318C004850002021-09-21 12:03PM EDT485.00113.250.000.000.00-270.00%
NFLX220318C004900002021-09-13 3:26PM EDT490.00117.090.000.000.00-1820.00%
NFLX220318C004950002021-08-18 3:20PM EDT495.0063.80111.05119.000.00-455149.66%
NFLX220318C005000002021-09-21 2:59PM EDT500.00100.500.000.000.00-203490.00%
NFLX220318C005050002021-09-09 10:05AM EDT505.00121.290.000.000.00-3200.00%
NFLX220318C005100002021-09-20 11:41AM EDT510.0094.900.000.000.00-62600.00%
NFLX220318C005150002021-09-07 1:12PM EDT515.00116.180.000.000.00-2680.00%
NFLX220318C005200002021-09-20 9:52AM EDT520.0091.600.000.000.00-22710.00%
NFLX220318C005250002021-09-02 9:36AM EDT525.0093.250.000.000.00-1310.00%
NFLX220318C005300002021-09-13 2:47PM EDT530.0087.500.000.000.00-251960.00%
NFLX220318C005350002021-09-13 2:53PM EDT535.0084.300.000.000.00-25470.00%
NFLX220318C005400002021-09-09 2:10PM EDT540.0091.520.000.000.00-61730.00%
NFLX220318C005450002021-09-21 10:15AM EDT545.0069.080.000.000.00-1770.00%
NFLX220318C005500002021-09-21 3:56PM EDT550.0066.250.000.000.00-101600.00%
NFLX220318C005550002021-09-16 11:28AM EDT555.0065.730.000.000.00-2750.00%
NFLX220318C005600002021-09-21 11:39AM EDT560.0062.750.000.000.00-12190.00%
NFLX220318C005650002021-09-14 12:54PM EDT565.0061.000.000.000.00-1720.00%
NFLX220318C005700002021-09-21 3:52PM EDT570.0056.000.000.000.00-12230.00%
NFLX220318C005750002021-09-21 3:50PM EDT575.0053.400.000.000.00-141800.10%
NFLX220318C005800002021-09-21 9:34AM EDT580.0055.200.000.000.00-12010.39%
NFLX220318C005850002021-09-21 9:53AM EDT585.0050.000.000.000.00-12150.78%
NFLX220318C005900002021-09-21 3:55PM EDT590.0046.230.000.000.00-82270.78%
NFLX220318C005950002021-09-20 10:39AM EDT595.0047.880.000.000.00-2431.56%
NFLX220318C006000002021-09-21 2:41PM EDT600.0041.880.000.000.00-65971.56%
NFLX220318C006050002021-09-21 3:55PM EDT605.0040.050.000.000.00-1291.56%
NFLX220318C006100002021-09-21 3:25PM EDT610.0038.890.000.000.00-51651.56%
NFLX220318C006150002021-09-21 11:24AM EDT615.0037.000.000.000.00-1411.56%
NFLX220318C006200002021-09-21 9:38AM EDT620.0036.000.000.000.00-41323.13%
NFLX220318C006250002021-09-20 10:52AM EDT625.0035.530.000.000.00-21643.13%
NFLX220318C006300002021-09-17 11:37AM EDT630.0033.700.000.000.00-12233.13%
NFLX220318C006350002021-09-16 10:42AM EDT635.0031.500.000.000.00-21353.13%
NFLX220318C006400002021-09-20 10:11AM EDT640.0030.560.000.000.00-11423.13%
NFLX220318C006500002021-09-20 12:48PM EDT650.0026.650.000.000.00-533053.13%
NFLX220318C006600002021-09-21 11:07AM EDT660.0023.100.000.000.00-1693.13%
NFLX220318C006700002021-09-20 11:25AM EDT670.0022.650.000.000.00-51083.13%
NFLX220318C006800002021-09-21 11:08AM EDT680.0018.750.000.000.00-12066.25%
NFLX220318C007000002021-09-20 3:38PM EDT700.0015.200.000.000.00-111,1476.25%
NFLX220318C007200002021-09-15 11:45AM EDT720.0012.700.000.000.00-16676.25%
NFLX220318C007400002021-09-21 3:51PM EDT740.009.750.000.000.00-192916.25%
NFLX220318C007500002021-09-17 3:02PM EDT750.009.580.000.000.00-16736.25%
NFLX220318C007600002021-09-10 1:56PM EDT760.0014.000.000.000.00-11436.25%
NFLX220318C007800002021-09-20 11:50AM EDT780.007.100.000.000.00-2766.25%
NFLX220318C008000002021-09-21 11:24AM EDT800.005.150.000.000.00-253212.50%
NFLX220318C008200002021-09-15 2:21PM EDT820.004.950.000.000.00-148012.50%
NFLX220318C008400002021-09-13 10:03AM EDT840.004.750.000.000.00-115812.50%
NFLX220318C008500002021-09-07 3:45PM EDT850.005.750.000.000.00-324912.50%
NFLX220318C008600002021-09-17 3:55PM EDT860.003.450.000.000.00-123112.50%
NFLX220318C009000002021-09-14 9:49AM EDT900.001.710.000.000.00-150312.50%
NFLX220318C009500002021-09-07 9:30AM EDT950.001.760.000.000.00-136112.50%
NFLX220318C010000002021-09-20 2:59PM EDT1,000.000.800.000.000.00-262012.50%
NFLX220318C010500002021-09-17 11:26AM EDT1,050.000.650.000.000.00-183412.50%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318P000500002021-08-25 5:34PM EDT50.000.010.000.000.00--550.00%
NFLX220318P000800002021-08-25 5:34PM EDT80.000.080.000.000.00--150.00%
NFLX220318P000900002021-08-24 9:30AM EDT90.000.050.000.000.00--10050.00%
NFLX220318P001000002021-08-25 5:34PM EDT100.000.110.000.000.00-202750.00%
NFLX220318P001500002021-08-25 5:34PM EDT150.000.210.000.000.00-19925.00%
NFLX220318P002000002021-09-10 3:50PM EDT200.000.200.000.000.00-13825.00%
NFLX220318P002400002021-08-25 5:34PM EDT240.001.110.000.000.00-152425.00%
NFLX220318P002500002021-09-03 3:50PM EDT250.000.480.000.000.00-323125.00%
NFLX220318P002600002021-09-10 3:35PM EDT260.000.570.000.000.00-56825.00%
NFLX220318P002700002021-09-14 10:21AM EDT270.000.880.000.000.00-412625.00%
NFLX220318P002800002021-08-27 1:52PM EDT280.001.200.000.000.00-1220525.00%
NFLX220318P002900002021-09-07 9:30AM EDT290.001.060.000.000.00-135325.00%
NFLX220318P003000002021-09-20 10:29AM EDT300.001.460.000.000.00-31,21412.50%
NFLX220318P003100002021-09-02 10:53AM EDT310.001.500.000.000.00-423712.50%
NFLX220318P003200002021-08-24 11:40AM EDT320.001.980.000.000.00-111112.50%
NFLX220318P003300002021-08-30 11:23AM EDT330.002.100.000.000.00-115112.50%
NFLX220318P003400002021-09-09 3:57PM EDT340.001.990.000.000.00-114912.50%
NFLX220318P003500002021-09-07 10:38AM EDT350.002.250.000.000.00-119912.50%
NFLX220318P003600002021-09-14 11:11AM EDT360.003.400.000.000.00-110712.50%
NFLX220318P003700002021-09-13 2:24PM EDT370.003.550.000.000.00-129212.50%
NFLX220318P003800002021-09-14 11:27AM EDT380.004.600.000.000.00-675012.50%
NFLX220318P003900002021-09-14 3:45PM EDT390.005.150.000.000.00-4626912.50%
NFLX220318P004000002021-09-20 1:07PM EDT400.006.550.000.000.00-1198812.50%
NFLX220318P004100002021-09-17 11:10AM EDT410.005.900.000.000.00-336112.50%
NFLX220318P004200002021-09-17 12:07PM EDT420.006.910.000.000.00-61616.25%
NFLX220318P004300002021-09-16 2:11PM EDT430.008.050.000.000.00-164096.25%
NFLX220318P004400002021-09-17 11:34AM EDT440.009.050.000.000.00-61,2516.25%
NFLX220318P004450002021-09-16 11:54AM EDT445.0010.400.000.000.00-111186.25%
NFLX220318P004500002021-09-21 2:03PM EDT450.0012.250.000.000.00-24,9976.25%
NFLX220318P004550002021-09-21 12:42PM EDT455.0012.800.000.000.00-11066.25%
NFLX220318P004600002021-09-21 12:42PM EDT460.0013.660.000.000.00-13106.25%
NFLX220318P004650002021-09-14 1:36PM EDT465.0014.300.000.000.00-91166.25%
NFLX220318P004700002021-09-20 2:57PM EDT470.0017.050.000.000.00-16206.25%
NFLX220318P004750002021-09-16 1:46PM EDT475.0015.100.000.000.00-66456.25%
NFLX220318P004800002021-09-21 10:17AM EDT480.0017.950.000.000.00-17876.25%
NFLX220318P004850002021-09-20 2:38PM EDT485.0021.250.000.000.00-10856.25%
NFLX220318P004900002021-09-21 2:05PM EDT490.0020.300.000.000.00-12766.25%
NFLX220318P004950002021-09-16 12:12PM EDT495.0020.030.000.000.00-9803.13%
NFLX220318P005000002021-09-21 3:27PM EDT500.0022.800.000.000.00-42,1983.13%
NFLX220318P005050002021-09-14 1:59PM EDT505.0023.300.000.000.00-61153.13%
NFLX220318P005100002021-09-21 2:35PM EDT510.0026.350.000.000.00-42783.13%
NFLX220318P005150002021-09-14 2:04PM EDT515.0026.320.000.000.00-111763.13%
NFLX220318P005200002021-09-20 1:03PM EDT520.0029.600.000.000.00-43593.13%
NFLX220318P005250002021-09-20 3:52PM EDT525.0032.150.000.000.00-3461,3053.13%
NFLX220318P005300002021-09-20 3:46PM EDT530.0034.350.000.000.00-22433.13%
NFLX220318P005350002021-09-21 11:56AM EDT535.0033.220.000.000.00-21191.56%
NFLX220318P005400002021-09-20 10:57AM EDT540.0035.250.000.000.00-32351.56%
NFLX220318P005450002021-09-20 2:57PM EDT545.0040.800.000.000.00-2191.56%
NFLX220318P005500002021-09-21 11:30AM EDT550.0040.200.000.000.00-23111.56%
NFLX220318P005550002021-09-17 12:32PM EDT555.0038.000.000.000.00-24940.78%
NFLX220318P005600002021-09-21 3:21PM EDT560.0044.350.000.000.00-91540.78%
NFLX220318P005650002021-09-20 12:17PM EDT565.0047.900.000.000.00-45570.39%
NFLX220318P005700002021-09-21 11:53AM EDT570.0048.220.000.000.00-21140.20%
NFLX220318P005750002021-09-21 11:53AM EDT575.0050.600.000.000.00-2860.00%
NFLX220318P005800002021-09-21 3:58PM EDT580.0055.100.000.000.00-1850.00%
NFLX220318P005850002021-09-20 3:55PM EDT585.0058.600.000.000.00-14270.00%
NFLX220318P005900002021-09-14 9:43AM EDT590.0055.830.000.000.00-11180.00%
NFLX220318P005950002021-09-20 10:13AM EDT595.0060.650.000.000.00-3240.00%
NFLX220318P006000002021-09-20 10:52AM EDT600.0063.950.000.000.00-51260.00%
NFLX220318P006050002021-09-20 12:15PM EDT605.0069.500.000.000.00-9280.00%
NFLX220318P006100002021-09-21 12:01PM EDT610.0070.000.000.000.00-4390.00%
NFLX220318P006150002021-09-09 9:34AM EDT615.0060.950.000.000.00-5340.00%
NFLX220318P006200002021-09-21 3:15PM EDT620.0076.900.000.000.00-12610.00%
NFLX220318P006250002021-09-20 12:15PM EDT625.0082.200.000.000.00-2110.00%
NFLX220318P006300002021-09-20 11:32AM EDT630.0082.800.000.000.00-11710.00%
NFLX220318P006350002021-09-20 3:55PM EDT635.0089.550.000.000.00-12130.00%
NFLX220318P006400002021-09-03 10:48AM EDT640.0085.200.000.000.00-2130.00%
NFLX220318P006500002021-09-20 2:09PM EDT650.00101.300.000.000.00-11120.00%
NFLX220318P006600002021-09-20 10:55AM EDT660.00103.600.000.000.00-1100.00%
NFLX220318P006700002021-09-15 1:16PM EDT670.00108.900.000.000.00-2590.00%
NFLX220318P006800002021-09-17 12:56PM EDT680.00113.850.000.000.00-1310.00%
NFLX220318P007000002021-09-07 3:17PM EDT700.00114.400.000.000.00-31040.00%
NFLX220318P007200002021-08-25 5:34PM EDT720.00224.000.000.000.00-2330.00%
NFLX220318P007400002021-09-07 2:34PM EDT740.00146.300.000.000.00-270.00%
NFLX220318P007500002021-09-13 9:42AM EDT750.00171.000.000.000.00-3110.00%
NFLX220318P007600002021-09-16 2:37PM EDT760.00182.750.000.000.00-290.00%
NFLX220318P007800002021-09-07 2:34PM EDT780.00180.850.000.000.00-4130.00%
NFLX220318P008000002021-09-17 12:56PM EDT800.00219.300.000.000.00-1500.00%
NFLX220318P008200002021-08-25 5:34PM EDT820.00313.750.000.000.00-270.00%
NFLX220318P008400002021-08-25 5:34PM EDT840.00338.260.000.000.00--10.00%
NFLX220318P008500002021-09-01 12:41PM EDT850.00265.650.000.000.00-2570.00%
NFLX220318P008600002021-09-01 12:41PM EDT860.00275.300.000.000.00-230.00%
NFLX220318P009000002021-08-25 5:34PM EDT900.00404.840.000.000.00-230.00%
NFLX220318P009500002021-08-17 12:10PM EDT950.00432.25356.50365.950.00-500.00%
NFLX220318P010000002021-08-17 12:10PM EDT1,000.00482.22406.00415.200.00-500.00%
NFLX220318P010500002021-08-25 5:34PM EDT1,050.00538.580.000.000.00-200.00%