Australia markets close in 5 hours 21 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
512.74+3.92 (+0.77%)
At close: 4:00PM EDT
515.00 +2.26 (0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318C000100002021-06-17 11:23AM EDT10.00489.70501.30504.400.00--2174.22%
NFLX220318C000200002021-06-17 11:24AM EDT20.00479.55491.35494.500.00--1148.24%
NFLX220318C002000002021-05-03 12:50PM EDT200.00309.00299.95303.600.00-110.00%
NFLX220318C002400002021-04-29 12:25PM EDT240.00265.55264.80268.200.00--30.00%
NFLX220318C002500002021-04-22 1:02PM EDT250.00259.05247.50257.000.00-560.00%
NFLX220318C002700002021-05-03 10:39AM EDT270.00249.90234.70236.650.00-140.00%
NFLX220318C002900002021-05-07 11:24AM EDT290.00222.85205.70215.000.00-220.00%
NFLX220318C003000002021-05-18 2:41PM EDT300.00195.99202.25205.600.00-3110.00%
NFLX220318C003100002021-05-11 11:14AM EDT310.00186.95180.40182.250.00-220.00%
NFLX220318C003200002021-05-21 3:48PM EDT320.00188.60186.10189.450.00-1110.00%
NFLX220318C003300002021-05-21 3:48PM EDT330.00179.70176.30181.050.00-180.00%
NFLX220318C003400002021-06-21 2:56PM EDT340.00164.38179.25181.900.00-1441.65%
NFLX220318C003500002021-06-21 2:56PM EDT350.00155.53170.25172.700.00-15840.44%
NFLX220318C003600002021-06-04 12:24PM EDT360.00152.20161.35163.850.00-21639.59%
NFLX220318C003700002021-06-07 10:00AM EDT370.00137.10153.55154.950.00-2938.57%
NFLX220318C003800002021-06-23 10:53AM EDT380.00145.00145.05146.50+9.80+7.25%11937.94%
NFLX220318C003900002021-06-21 10:12AM EDT390.00121.07136.35138.600.00-15037.69%
NFLX220318C004000002021-06-18 1:58PM EDT400.00121.00128.50130.100.00-514036.73%
NFLX220318C004100002021-06-22 1:00PM EDT410.00118.97120.00122.200.00-73236.17%
NFLX220318C004200002021-06-22 1:29PM EDT420.00110.42112.40114.600.00-112635.70%
NFLX220318C004300002021-06-17 2:34PM EDT430.0097.49105.75107.250.00-44535.27%
NFLX220318C004400002021-05-27 3:12PM EDT440.0093.8098.60100.250.00-108234.94%
NFLX220318C004500002021-06-23 9:39AM EDT450.0094.0591.9593.35+9.95+11.83%412334.51%
NFLX220318C004600002021-06-17 11:44AM EDT460.0077.8585.4086.950.00-29034.26%
NFLX220318C004700002021-06-21 12:39PM EDT470.0068.4579.3080.650.00-13133.91%
NFLX220318C004800002021-06-17 3:33PM EDT480.0065.3073.4574.800.00-23833.67%
NFLX220318C004900002021-06-17 2:50PM EDT490.0061.0467.7569.100.00-27533.37%
NFLX220318C005000002021-06-22 2:52PM EDT500.0065.1462.8063.55+3.14+5.06%337133.00%
NFLX220318C005100002021-06-23 11:12AM EDT510.0056.5057.6058.80+0.89+1.60%225532.95%
NFLX220318C005200002021-06-23 12:03PM EDT520.0053.8852.9554.10+5.53+11.44%426632.76%
NFLX220318C005300002021-06-22 3:37PM EDT530.0048.2748.7049.700.00-714032.60%
NFLX220318C005400002021-06-23 12:04PM EDT540.0044.6444.7045.50+7.49+20.16%15832.40%
NFLX220318C005500002021-06-23 2:50PM EDT550.0041.5040.5541.90+1.10+2.72%36432.40%
NFLX220318C005600002021-06-23 12:11PM EDT560.0038.3037.2538.15+2.77+7.80%124732.17%
NFLX220318C005700002021-06-18 10:22AM EDT570.0029.8033.6034.700.00-19031.98%
NFLX220318C005800002021-06-22 1:15PM EDT580.0030.6230.6031.800.00-1010331.98%
NFLX220318C005900002021-06-14 2:24PM EDT590.0025.2028.0029.050.00-15231.94%
NFLX220318C006000002021-06-21 2:02PM EDT600.0024.9425.4526.450.00-348231.86%
NFLX220318C006100002021-06-07 9:52AM EDT610.0017.5023.3524.000.00-25131.76%
NFLX220318C006200002021-06-23 9:51AM EDT620.0022.4021.1021.75+1.28+6.06%15131.66%
NFLX220318C006300002021-06-17 2:06PM EDT630.0016.6019.2019.900.00-47031.72%
NFLX220318C006400002021-06-17 2:07PM EDT640.0015.0017.1017.950.00-12831.60%
NFLX220318C006500002021-06-23 3:34PM EDT650.0016.3115.9016.35+2.71+19.93%9014031.62%
NFLX220318C006600002021-06-18 2:41PM EDT660.0013.0514.3014.850.00-134731.62%
NFLX220318C006700002021-06-23 9:46AM EDT670.0013.5013.1013.50+2.20+19.47%182131.64%
NFLX220318C006800002021-06-15 2:15PM EDT680.008.8011.8512.350.00-420731.72%
NFLX220318C007000002021-06-23 2:15PM EDT700.009.809.8010.20-0.17-1.71%886531.77%
NFLX220318C007200002021-06-23 9:50AM EDT720.008.208.108.45-0.05-0.61%2160431.85%
NFLX220318C007400002021-06-18 10:54AM EDT740.006.456.757.100.00-125632.06%
NFLX220318C007500002021-06-22 11:25AM EDT750.005.156.106.500.00-132032.15%
NFLX220318C007600002021-06-15 2:26PM EDT760.004.205.605.950.00-18032.24%
NFLX220318C007800002021-06-16 11:11AM EDT780.003.554.655.000.00-35532.42%
NFLX220318C008000002021-06-23 3:25PM EDT800.004.403.954.25-0.40-8.33%141832.67%
NFLX220318C008200002021-06-23 3:25PM EDT820.003.603.353.60+0.75+26.32%144232.88%
NFLX220318C008400002021-06-03 12:14PM EDT840.002.462.843.100.00-16533.18%
NFLX220318C008500002021-06-23 9:47AM EDT850.002.842.592.94+0.27+10.51%426933.45%
NFLX220318C008600002021-05-17 2:23PM EDT860.002.431.762.090.00-111632.04%
NFLX220318C009000002021-06-23 9:58AM EDT900.002.021.792.12+0.59+41.26%239834.33%
NFLX220318C009500002021-05-17 9:36AM EDT950.001.360.951.230.00-134333.94%
NFLX220318C010000002021-06-18 10:39AM EDT1,000.001.080.951.250.00-157536.30%
NFLX220318C010500002021-06-18 11:00AM EDT1,050.000.770.751.020.00-156837.38%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318P000500002021-05-17 12:03AM EDT50.000.200.000.100.00--591.41%
NFLX220318P001500002021-05-27 10:56AM EDT150.000.990.330.600.00--161.38%
NFLX220318P002000002021-06-16 9:30AM EDT200.001.210.911.190.00-2553.46%
NFLX220318P002400002021-05-24 10:14AM EDT240.002.201.591.880.00-153448.35%
NFLX220318P002500002021-06-10 10:37AM EDT250.002.661.822.110.00-7625747.00%
NFLX220318P002600002021-05-25 10:43AM EDT260.002.662.082.370.00-114445.70%
NFLX220318P002700002021-04-28 2:17PM EDT270.003.252.143.350.00-112846.59%
NFLX220318P002800002021-06-22 12:00PM EDT280.002.982.703.000.00-1013743.31%
NFLX220318P002900002021-06-22 11:59AM EDT290.003.373.053.400.00-1034542.24%
NFLX220318P003000002021-06-10 1:08PM EDT300.004.853.503.800.00-281,12441.09%
NFLX220318P003100002021-06-21 12:22PM EDT310.004.804.004.400.00-124240.31%
NFLX220318P003200002021-06-10 1:27PM EDT320.005.554.704.900.00-113239.20%
NFLX220318P003300002021-06-21 2:42PM EDT330.006.505.405.600.00-214938.38%
NFLX220318P003400002021-06-21 2:42PM EDT340.007.506.156.450.00-211737.69%
NFLX220318P003500002021-06-23 3:03PM EDT350.007.257.107.40-1.25-14.71%1019637.00%
NFLX220318P003600002021-06-21 1:21PM EDT360.009.758.058.450.00-37936.30%
NFLX220318P003700002021-06-22 2:48PM EDT370.009.969.409.750.00-2021735.78%
NFLX220318P003800002021-06-23 10:50AM EDT380.0010.9510.8511.15-2.20-16.73%875835.20%
NFLX220318P003900002021-06-23 12:32PM EDT390.0012.6012.3512.85-2.65-17.38%7816734.78%
NFLX220318P004000002021-06-23 3:49PM EDT400.0014.5514.2514.70-2.80-16.14%561,16234.33%
NFLX220318P004100002021-06-22 3:13PM EDT410.0016.4316.1516.80-0.51-3.01%130233.93%
NFLX220318P004200002021-06-23 11:41AM EDT420.0018.7518.6519.15-4.19-18.27%287633.56%
NFLX220318P004300002021-06-16 3:27PM EDT430.0021.4021.2521.85-5.05-19.09%1035533.29%
NFLX220318P004400002021-06-23 12:17PM EDT440.0024.0024.2524.70-1.00-4.00%1394532.95%
NFLX220318P004500002021-06-17 2:10PM EDT450.0026.9127.4527.95-4.53-14.41%163432.72%
NFLX220318P004600002021-06-23 9:58AM EDT460.0030.6530.9531.40-0.64-2.05%221932.44%
NFLX220318P004700002021-06-14 2:17PM EDT470.0039.0534.4035.250.00-446932.25%
NFLX220318P004800002021-06-22 3:22PM EDT480.0039.2338.5039.350.00-137332.04%
NFLX220318P004900002021-06-16 1:20PM EDT490.0052.1542.8543.850.00-1019331.89%
NFLX220318P005000002021-06-23 9:37AM EDT500.0047.7847.8048.40-1.42-2.89%547931.61%
NFLX220318P005100002021-06-23 9:37AM EDT510.0052.7652.6553.40-2.34-4.25%513931.43%
NFLX220318P005200002021-06-23 11:11AM EDT520.0059.6457.9058.85-4.31-6.74%114631.35%
NFLX220318P005300002021-06-21 10:31AM EDT530.0070.7563.5564.350.00-111531.13%
NFLX220318P005400002021-06-22 1:20PM EDT540.0072.0069.2570.250.00-2313830.99%
NFLX220318P005500002021-06-18 9:35AM EDT550.0078.0075.6076.450.00-213730.87%
NFLX220318P005600002021-06-07 12:16PM EDT560.0097.5082.0082.900.00-111030.74%
NFLX220318P005700002021-05-26 10:13AM EDT570.00100.2588.2589.900.00-27030.79%
NFLX220318P005800002021-06-01 11:37AM EDT580.00106.2095.0096.800.00-14630.64%
NFLX220318P005900002021-05-10 12:57PM EDT590.00118.00121.80124.200.00-209542.60%
NFLX220318P006000002021-05-21 9:34AM EDT600.00120.93118.30119.950.00-25435.74%
NFLX220318P006100002021-05-25 9:37AM EDT610.00129.45118.00118.900.00-21930.25%
NFLX220318P006200002021-06-09 11:40AM EDT620.00142.80125.35126.950.00-42830.30%
NFLX220318P006300002021-06-09 11:40AM EDT630.00151.20133.45135.000.00-26130.24%
NFLX220318P006400002021-06-09 11:39AM EDT640.00159.75141.45143.400.00-22030.31%
NFLX220318P006500002021-05-28 10:53AM EDT650.00148.37150.15151.55-5.90-3.82%217630.09%
NFLX220318P006600002021-05-27 12:02PM EDT660.00169.30158.55160.200.00-42530.13%
NFLX220318P006700002021-05-25 9:38AM EDT670.00179.30167.45168.700.00-24629.94%
NFLX220318P006800002021-05-21 9:33AM EDT680.00186.49186.15189.100.00-13539.12%
NFLX220318P007000002021-05-24 2:54PM EDT700.00205.75193.95195.850.00-611030.24%
NFLX220318P007200002021-05-24 2:53PM EDT720.00224.00212.35214.100.00-23330.14%
NFLX220318P007400002021-04-30 11:14AM EDT740.00233.30240.60242.850.00-12740.36%
NFLX220318P007500002021-05-21 9:34AM EDT750.00250.66250.45255.200.00-2843.23%
NFLX220318P007600002021-04-30 11:04AM EDT760.00252.60259.40262.400.00-101041.77%
NFLX220318P007800002021-04-30 11:04AM EDT780.00271.40278.25281.550.00-41342.73%
NFLX220318P008000002021-04-06 1:24PM EDT800.00265.32301.60304.650.00-25047.12%
NFLX220318P008200002021-05-03 2:22PM EDT820.00313.75317.20327.000.00-2750.72%
NFLX220318P008400002021-03-18 2:50PM EDT840.00338.26299.55302.300.00--10.00%
NFLX220318P008500002021-05-28 10:53AM EDT850.00335.01336.90339.95-4.89-1.44%18833.05%
NFLX220318P008600002021-03-18 2:50PM EDT860.00357.17318.25321.200.00--10.00%
NFLX220318P009000002021-03-25 2:32PM EDT900.00404.84390.50400.500.00-2350.64%
NFLX220318P009500002020-12-17 3:36PM EDT950.00428.45454.15462.500.00--161.25%
NFLX220318P010000002021-01-06 12:19PM EDT1,000.00495.56450.50460.500.00-330.00%
NFLX220318P010500002021-01-11 10:45AM EDT1,050.00549.70491.15496.350.00-140.00%