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 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C001550002021-06-18 3:02PM EDT155.00347.91342.50352.50-7.09-2.00%13461.12%
NFLX220617C001600002020-12-16 2:08PM EDT160.00365.88337.70347.000.00-11658.67%
NFLX220617C001650002020-11-02 2:36PM EDT165.00320.50338.00348.000.00-22277.63%
NFLX220617C001700002020-11-04 4:42PM EDT170.00331.50328.00338.000.00-7959.16%
NFLX220617C001750002021-01-20 3:26PM EDT175.00421.93364.50374.500.00-121135.20%
NFLX220617C001800002020-07-17 11:40AM EDT180.00326.15308.25316.200.00-2500.00%
NFLX220617C001850002020-10-14 11:22AM EDT185.00383.41301.70310.000.00-110.00%
NFLX220617C001900002021-03-08 3:49PM EDT190.00315.000.000.000.00-150.00%
NFLX220617C001950002020-09-08 9:47AM EDT195.00324.51342.35351.200.00-51119.35%
NFLX220617C002000002021-04-20 10:55AM EDT200.00353.50302.15305.050.00-11353.25%
NFLX220617C002100002021-05-03 12:49PM EDT210.00299.25288.00297.500.00-1861.23%
NFLX220617C002200002020-10-30 2:34PM EDT220.00266.25277.50282.500.00-161044.03%
NFLX220617C002300002021-05-20 11:27AM EDT230.00275.50270.00280.000.00-1860.37%
NFLX220617C002400002021-06-09 10:56AM EDT240.00255.10260.50270.500.00-2458.41%
NFLX220617C002500002020-10-30 2:22PM EDT250.00244.10250.75255.500.00-101746.37%
NFLX220617C002600002021-06-04 3:17PM EDT260.00242.55241.50251.500.00-242254.59%
NFLX220617C002700002021-02-17 1:36PM EDT270.00287.85248.00258.000.00-21666.27%
NFLX220617C002800002020-10-16 11:47AM EDT280.00282.00220.20227.350.00-1243.24%
NFLX220617C002900002021-05-11 11:07AM EDT290.00206.27201.55203.450.00-100.00%
NFLX220617C003000002021-06-03 11:25AM EDT300.00198.50207.50211.000.00-15644.17%
NFLX220617C003100002021-04-14 2:31PM EDT310.00243.70193.00196.450.00-1835.56%
NFLX220617C003200002021-04-23 3:55PM EDT320.00198.86186.55195.500.00-13844.85%
NFLX220617C003300002021-04-21 10:22AM EDT330.00191.17182.30186.700.00-457043.77%
NFLX220617C003400002021-06-14 11:16AM EDT340.00174.93172.50175.50+4.93+2.90%16040.33%
NFLX220617C003500002021-06-17 2:39PM EDT350.00165.83164.05167.150.00-17839.69%
NFLX220617C003600002021-06-15 2:41PM EDT360.00149.70155.60158.850.00-13538.99%
NFLX220617C003700002021-06-15 1:25PM EDT370.00141.08147.60150.800.00-31338.40%
NFLX220617C003800002021-06-18 3:58PM EDT380.00141.43133.65135.10+8.93+6.74%516831.54%
NFLX220617C003900002021-06-11 11:43AM EDT390.00124.70133.25135.050.00-55537.16%
NFLX220617C004000002021-06-18 9:51AM EDT400.00124.75125.75127.80+6.75+5.72%1215236.81%
NFLX220617C004100002021-06-01 12:16PM EDT410.00120.85118.60120.600.00-27436.37%
NFLX220617C004200002021-06-18 1:07PM EDT420.00114.90111.75113.55+4.90+4.45%210735.91%
NFLX220617C004300002021-05-24 9:43AM EDT430.00111.00105.15106.800.00-1013935.52%
NFLX220617C004400002021-06-14 11:41AM EDT440.0099.3298.45100.650.00-16535.36%
NFLX220617C004500002021-06-18 10:38AM EDT450.0095.7092.4094.45+3.47+3.76%239435.04%
NFLX220617C004600002021-06-10 3:10PM EDT460.0078.5886.6088.550.00-29234.76%
NFLX220617C004700002021-06-18 2:15PM EDT470.0083.7481.0082.90+3.74+4.67%18934.50%
NFLX220617C004800002021-06-18 2:15PM EDT480.0078.4575.6077.55+6.95+9.72%112234.27%
NFLX220617C004900002021-06-18 1:20PM EDT490.0073.5070.6072.25+4.00+5.76%143333.96%
NFLX220617C005000002021-06-18 3:35PM EDT500.0066.4065.6567.65+2.00+3.11%32,09033.89%
NFLX220617C005200002021-06-18 3:36PM EDT520.0057.2056.8558.60+3.70+6.92%2874733.48%
NFLX220617C005400002021-06-14 11:58AM EDT540.0046.5949.0050.750.00-154933.24%
NFLX220617C005500002021-06-18 2:42PM EDT550.0046.9045.7046.90+1.66+3.67%377833.00%
NFLX220617C005600002021-06-16 2:48PM EDT560.0040.1942.2543.55-2.37-5.57%135832.91%
NFLX220617C005700002021-06-17 2:23PM EDT570.0039.2539.1540.400.00-113432.82%
NFLX220617C005800002021-06-14 10:10AM EDT580.0034.5035.7037.400.00-117532.71%
NFLX220617C005900002021-06-14 10:20AM EDT590.0031.3533.3534.750.00-110532.69%
NFLX220617C006000002021-06-16 11:16AM EDT600.0028.8430.8532.150.00-13,29132.61%
NFLX220617C006100002021-06-15 2:24PM EDT610.0026.2028.4529.850.00-133432.60%
NFLX220617C006200002021-06-15 3:11PM EDT620.0023.7526.3527.500.00-114732.48%
NFLX220617C006300002021-06-08 3:43PM EDT630.0023.1524.4525.400.00-218732.42%
NFLX220617C006400002021-06-18 2:43PM EDT640.0023.3022.4523.55+1.09+4.91%1045732.42%
NFLX220617C006500002021-06-17 3:03PM EDT650.0021.5420.8021.75+1.19+5.85%11,57832.37%
NFLX220617C006600002021-06-10 3:10PM EDT660.0016.6019.1020.150.00-1114132.38%
NFLX220617C006700002021-06-04 12:53PM EDT670.0018.4517.7518.550.00-49032.31%
NFLX220617C006800002021-06-18 2:38PM EDT680.0017.1516.3017.25+2.83+19.76%318532.37%
NFLX220617C006900002021-06-16 1:14PM EDT690.0013.6515.2016.050.00-4110332.43%
NFLX220617C007000002021-06-18 3:36PM EDT700.0014.1514.0514.80+0.15+1.07%422,07932.40%
NFLX220617C007100002021-06-08 3:31PM EDT710.0012.1013.0513.750.00-22432.45%
NFLX220617C007200002021-06-10 11:15AM EDT720.0010.0011.9012.700.00-829332.44%
NFLX220617C007300002021-06-18 2:43PM EDT730.0011.6511.1011.75+2.45+26.63%8212832.45%
NFLX220617C007400002021-06-08 3:31PM EDT740.009.5510.3010.950.00-211532.52%
NFLX220617C007500002021-06-18 10:38AM EDT750.0010.289.5010.15+1.18+12.97%839532.55%
NFLX220617C007600002021-06-14 12:29PM EDT760.008.648.859.450.00-415232.62%
NFLX220617C007700002021-06-14 3:28PM EDT770.008.108.158.800.00-14732.68%
NFLX220617C007800002021-06-03 2:21PM EDT780.006.227.608.100.00-510132.65%
NFLX220617C007900002021-06-18 2:07PM EDT790.007.707.107.60+1.55+25.20%715532.77%
NFLX220617C008000002021-06-18 1:49PM EDT800.006.786.507.00+1.13+20.00%2759432.75%
NFLX220617C008100002021-06-09 11:08AM EDT810.005.705.956.500.00-31732.79%
NFLX220617C008200002021-06-07 3:20PM EDT820.005.555.606.050.00-431532.84%
NFLX220617C008300002021-06-03 1:13PM EDT830.004.855.155.650.00-328832.91%
NFLX220617C008400002021-06-16 9:30AM EDT840.004.354.855.400.00-19633.15%
NFLX220617C008500002021-06-16 2:01PM EDT850.003.884.504.950.00-32,13233.09%
NFLX220617C008600002021-06-14 12:29PM EDT860.004.124.154.600.00-634433.12%
NFLX220617C008800002021-06-04 3:54PM EDT880.003.753.704.100.00-210333.39%
NFLX220617C009000002021-06-18 1:08PM EDT900.003.573.203.60+0.37+11.56%41,85633.54%
NFLX220617C009500002021-06-17 12:32PM EDT950.002.401.224.100.00-13,24936.75%
NFLX220617C010000002021-06-09 11:44AM EDT1,000.001.570.823.250.00-169837.37%
NFLX220617C010500002021-06-16 9:30AM EDT1,050.001.431.002.650.00-156938.06%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P000500002021-06-16 2:54PM EDT50.000.090.000.150.00-32980.86%
NFLX220617P001000002021-06-10 10:49AM EDT100.000.320.000.83+0.02+6.67%1667.72%
NFLX220617P001500002021-06-14 9:53AM EDT150.000.960.001.890.00--257.14%
NFLX220617P001550002021-06-16 9:43AM EDT155.001.040.002.020.00-155656.21%
NFLX220617P001600002021-05-25 9:35AM EDT160.001.000.002.180.00-121555.41%
NFLX220617P001650002021-04-21 9:31AM EDT165.001.180.000.000.00-38025.00%
NFLX220617P001700002021-05-05 3:59PM EDT170.001.250.544.750.00-1061.12%
NFLX220617P001750002021-05-21 12:08PM EDT175.001.450.532.060.00-22852.70%
NFLX220617P001800002021-06-08 1:03PM EDT180.001.340.582.190.00-155851.94%
NFLX220617P001850002021-06-16 2:18PM EDT185.001.580.642.330.00-11651.23%
NFLX220617P001900002021-04-21 9:49AM EDT190.002.021.442.050.00-179151.33%
NFLX220617P001950002021-04-28 11:31AM EDT195.001.701.541.920.00-105050.90%
NFLX220617P002000002021-06-17 11:41AM EDT200.001.900.852.770.00-112353.10%
NFLX220617P002100002021-05-10 9:49AM EDT210.002.011.203.250.00-148852.16%
NFLX220617P002200002021-06-10 1:06PM EDT220.002.710.294.400.00-7542352.92%
NFLX220617P002300002021-06-10 1:16PM EDT230.003.050.424.950.00-12113651.75%
NFLX220617P002400002021-06-18 11:37AM EDT240.003.100.623.50-0.40-11.43%145445.68%
NFLX220617P002500002021-06-08 9:39AM EDT250.003.480.806.00-0.22-5.95%153449.10%
NFLX220617P002600002021-06-16 3:06PM EDT260.004.351.106.700.00-153948.05%
NFLX220617P002700002021-06-09 3:57PM EDT270.005.151.405.250.00-1010343.05%
NFLX220617P002800002021-06-14 3:38PM EDT280.005.154.855.200.00-144640.81%
NFLX220617P002900002021-06-11 2:03PM EDT290.006.255.555.900.00-526639.99%
NFLX220617P003000002021-06-14 11:14AM EDT300.006.706.306.650.00-21,75539.15%
NFLX220617P003100002021-06-11 9:45AM EDT310.008.307.207.650.00-2728738.57%
NFLX220617P003200002021-06-09 3:54PM EDT320.0010.058.158.700.00-11,43137.92%
NFLX220617P003300002021-06-17 11:48AM EDT330.009.529.309.950.00-155637.39%
NFLX220617P003400002021-06-16 1:14PM EDT340.0011.9510.7511.150.00-8480636.68%
NFLX220617P003500002021-06-16 3:41PM EDT350.0013.3012.1512.700.00-658236.21%
NFLX220617P003600002021-06-18 2:43PM EDT360.0014.1013.9014.60-0.95-6.31%6934835.93%
NFLX220617P003700002021-06-18 3:34PM EDT370.0016.1715.6516.55-0.93-5.44%164735.54%
NFLX220617P003800002021-06-18 11:43AM EDT380.0018.7017.6518.45-1.16-5.84%3041734.97%
NFLX220617P003900002021-06-16 12:54PM EDT390.0022.0520.1020.850.00-372334.66%
NFLX220617P004000002021-06-17 9:30AM EDT400.0025.0022.5023.550.00-21,58034.42%
NFLX220617P004100002021-06-11 12:41PM EDT410.0028.1725.4026.300.00-151634.07%
NFLX220617P004200002021-06-16 10:42AM EDT420.0030.6528.2529.450.00-101,18533.84%
NFLX220617P004300002021-06-15 2:18PM EDT430.0034.1531.5532.750.00-273333.56%
NFLX220617P004400002021-06-17 11:45AM EDT440.0035.7734.8536.100.00-25059333.18%
NFLX220617P004500002021-06-17 11:45AM EDT450.0039.6738.6539.900.00-2504,15732.93%
NFLX220617P004600002021-06-14 12:33PM EDT460.0042.8542.8044.400.00-13562832.93%
NFLX220617P004700002021-06-18 1:48PM EDT470.0047.9047.0048.75-1.90-3.82%121,70532.72%
NFLX220617P004800002021-06-18 3:48PM EDT480.0052.7751.6552.85-4.03-7.10%125532.24%
NFLX220617P004900002021-06-18 10:20AM EDT490.0058.3056.4557.70-1.35-2.26%351532.04%
NFLX220617P005000002021-06-18 3:33PM EDT500.0062.7061.5062.90-4.80-7.11%392,46531.89%
NFLX220617P005200002021-06-17 10:19AM EDT520.0075.6772.5074.65-0.58-0.76%165131.91%
NFLX220617P005400002021-06-15 12:31PM EDT540.0090.0084.6087.000.00-150831.77%
NFLX220617P005500002021-06-16 2:43PM EDT550.00100.0090.9092.600.00-154331.24%
NFLX220617P005600002021-06-18 1:17PM EDT560.0097.8097.4599.10-1.10-1.11%313131.06%
NFLX220617P005700002021-06-15 12:18PM EDT570.00109.65104.25106.950.00-114531.46%
NFLX220617P005800002021-06-17 1:35PM EDT580.00112.25111.30113.000.00-1516930.83%
NFLX220617P005900002021-06-07 2:16PM EDT590.00119.40118.55120.45-4.55-3.67%29530.83%
NFLX220617P006000002021-06-17 12:53PM EDT600.00127.80125.95127.900.00-112130.74%
NFLX220617P006100002021-06-17 3:13PM EDT610.00134.80133.65135.350.00-45830.55%
NFLX220617P006200002021-06-01 2:57PM EDT620.00143.25141.35143.200.00-45830.49%
NFLX220617P006300002021-06-17 11:53AM EDT630.00150.90149.30151.200.00-217830.43%
NFLX220617P006400002021-06-10 3:16PM EDT640.00158.10157.50159.300.00-111130.34%
NFLX220617P006500002021-06-15 1:07PM EDT650.00173.75165.80167.500.00-323730.22%
NFLX220617P006600002021-05-03 10:03AM EDT660.00171.35175.00177.000.00-23330.88%
NFLX220617P006700002021-06-17 1:54PM EDT670.00183.75182.65184.550.00-56630.16%
NFLX220617P006800002021-05-26 11:45AM EDT680.00193.30191.20193.250.00-113630.14%
NFLX220617P006900002021-04-30 11:03AM EDT690.00194.90199.45202.400.00-4010330.38%
NFLX220617P007000002021-06-09 9:40AM EDT700.00215.66208.85210.800.00-123629.98%
NFLX220617P007100002021-05-25 12:29PM EDT710.00221.35217.75219.900.00-46430.05%
NFLX220617P007200002021-04-30 11:01AM EDT720.00221.60225.95229.000.00-47730.06%
NFLX220617P007300002021-04-30 10:45AM EDT730.00228.75235.05238.050.00-31329.95%
NFLX220617P007400002021-05-28 12:43PM EDT740.00240.35245.15247.250.00-53929.91%
NFLX220617P007500002021-06-04 9:30AM EDT750.00261.84254.40256.550.00-118329.91%
NFLX220617P007600002021-05-28 1:14PM EDT760.00258.90263.75265.900.00-35429.90%
NFLX220617P007700002021-06-15 1:03PM EDT770.00282.40273.20275.250.00-22129.82%
NFLX220617P007800002021-05-28 12:49PM EDT780.00277.40279.00289.000.00-102334.36%
NFLX220617P007900002021-05-03 9:41AM EDT790.00286.650.000.000.00-4130.00%
NFLX220617P008000002021-06-02 3:56PM EDT800.00305.15298.00308.000.00-411134.71%
NFLX220617P008100002020-12-18 3:37PM EDT810.00307.90330.50333.300.00-2247.54%
NFLX220617P008200002021-05-04 2:32PM EDT820.00322.05331.60335.150.00-42742.31%
NFLX220617P008300002020-12-18 3:39PM EDT830.00325.30348.45351.300.00-25047.56%
NFLX220617P008400002021-02-03 11:07AM EDT840.00319.85333.45340.900.00-2026.81%
NFLX220617P008500002021-05-28 10:53AM EDT850.00341.60346.50356.000.00-112835.54%
NFLX220617P008600002021-02-01 2:30PM EDT860.00338.50356.50363.150.00-21932.21%
NFLX220617P008800002021-01-07 10:33AM EDT880.00384.20343.00349.800.00-1290.00%
NFLX220617P009000002021-06-09 10:56AM EDT900.00410.40396.45404.600.00-47436.43%
NFLX220617P009500002021-06-03 3:54PM EDT950.00460.94445.00455.000.00-21239.45%
NFLX220617P010000002021-02-12 11:38AM EDT1,000.00461.12480.50490.500.00-230.00%
NFLX220617P010500002021-06-03 3:54PM EDT1,050.00560.64544.50554.500.00-21143.15%