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
588.00 -1.35 (-0.23%)
After hours: 06:23PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C000100002021-09-03 11:25AM EDT10.00575.94574.50584.000.00-568356.30%
NFLX220617C000200002021-09-02 10:17AM EDT20.00574.18564.70574.000.00-15261.62%
NFLX220617C000300002021-09-01 10:24AM EDT30.00544.29554.50564.000.00-84274220.19%
NFLX220617C000400002021-09-03 11:25AM EDT40.00546.00544.50554.000.00-56279194.19%
NFLX220617C000500002021-08-25 12:12PM EDT50.00497.13534.50544.000.00-69115175.46%
NFLX220617C000600002021-08-30 3:50PM EDT60.00506.49524.50534.000.00-3275160.93%
NFLX220617C000700002021-09-02 10:17AM EDT70.00524.28514.60524.000.00-128149.08%
NFLX220617C000800002021-08-25 10:52AM EDT80.00467.62504.50514.000.00-49139.12%
NFLX220617C001000002021-08-25 5:32PM EDT100.00432.55484.75494.300.00--076.07%
NFLX220617C001500002021-08-25 5:32PM EDT150.00361.39435.00444.500.00--064.75%
NFLX220617C001550002021-08-25 5:32PM EDT155.00380.35430.25439.850.00-1067.94%
NFLX220617C001600002021-08-25 5:32PM EDT160.00365.88425.50434.850.00-1067.90%
NFLX220617C001650002021-08-25 5:32PM EDT165.00320.50420.50429.950.00-2066.89%
NFLX220617C001700002021-09-15 3:54PM EDT170.00413.90415.50425.000.00-1965.65%
NFLX220617C001750002021-08-25 5:32PM EDT175.00421.93410.85420.000.00-1065.87%
NFLX220617C001800002021-08-25 5:32PM EDT180.00326.15405.50415.000.00-2062.77%
NFLX220617C001850002021-08-25 5:32PM EDT185.00339.35400.50410.000.00-4061.38%
NFLX220617C001900002021-08-25 5:32PM EDT190.00315.00395.50405.300.00-1061.40%
NFLX220617C001950002021-08-25 5:32PM EDT195.00324.51390.65400.350.00-5060.89%
NFLX220617C002000002021-09-02 11:30AM EDT200.00400.00386.00395.350.00-11060.88%
NFLX220617C002100002021-08-25 5:32PM EDT210.00299.25376.00385.500.00-1058.80%
NFLX220617C002200002021-08-25 5:32PM EDT220.00318.40366.30376.000.00-20058.67%
NFLX220617C002300002021-09-17 3:54PM EDT230.00358.80356.80366.00+69.80+24.15%1057.48%
NFLX220617C002400002021-08-26 11:58AM EDT240.00314.10346.80356.000.00-2555.09%
NFLX220617C002500002021-08-25 5:32PM EDT250.00244.10337.00346.250.00-10053.78%
NFLX220617C002600002021-08-25 5:32PM EDT260.00242.55327.25336.500.00-24052.53%
NFLX220617C002700002021-08-25 5:32PM EDT270.00262.58317.50326.950.00-2051.59%
NFLX220617C002800002021-09-17 3:54PM EDT280.00310.10307.70317.30+78.40+33.84%1050.33%
NFLX220617C002900002021-08-25 5:32PM EDT290.00239.60298.00307.500.00-1059.64%
NFLX220617C003000002021-09-02 10:08AM EDT300.00297.30288.50298.000.00-26158.11%
NFLX220617C003100002021-09-17 3:54PM EDT310.00281.35279.35288.50+61.06+27.72%1056.57%
NFLX220617C003200002021-09-10 3:25PM EDT320.00281.90269.50279.000.00-13755.03%
NFLX220617C003300002021-09-15 11:47AM EDT330.00254.03260.00269.500.00-26553.50%
NFLX220617C003400002021-09-01 3:56PM EDT340.00249.01250.50260.000.00-25851.97%
NFLX220617C003500002021-09-01 3:56PM EDT350.00239.66241.95250.500.00-27750.44%
NFLX220617C003600002021-09-07 12:27PM EDT360.00257.30232.00241.500.00-23749.54%
NFLX220617C003700002021-09-01 3:57PM EDT370.00221.35223.15232.500.00-22048.57%
NFLX220617C003800002021-09-16 3:06PM EDT380.00215.80214.25223.000.00-317046.99%
NFLX220617C003900002021-09-07 11:07AM EDT390.00230.16206.30214.450.00-112646.42%
NFLX220617C004000002021-09-07 12:56PM EDT400.00220.17196.00205.500.00-216745.36%
NFLX220617C004100002021-09-01 10:27AM EDT410.00187.45189.25196.40-3.35-1.76%19444.11%
NFLX220617C004200002021-09-17 12:36PM EDT420.00178.62180.45184.85-3.53-1.94%311940.59%
NFLX220617C004300002021-09-03 12:53PM EDT430.00165.00172.20177.800.00-716641.19%
NFLX220617C004400002021-09-01 9:47AM EDT440.00152.45163.90169.700.00-111740.70%
NFLX220617C004500002021-09-10 11:45AM EDT450.00169.50156.10162.400.00-138140.72%
NFLX220617C004600002021-09-13 10:45AM EDT460.00149.95147.95154.100.00-19639.86%
NFLX220617C004700002021-08-31 3:01PM EDT470.00134.60140.40146.550.00-1716639.45%
NFLX220617C004800002021-09-15 9:32AM EDT480.00127.86133.05138.450.00-214138.57%
NFLX220617C004900002021-09-07 2:01PM EDT490.00123.81125.45131.70-21.09-14.55%141538.48%
NFLX220617C005000002021-09-17 12:19PM EDT500.00116.75119.15124.90+3.00+2.64%21,89338.23%
NFLX220617C005200002021-09-16 9:30AM EDT520.00103.50105.20109.050.00-185136.11%
NFLX220617C005400002021-09-08 3:14PM EDT540.00109.5492.65100.500.00-373237.68%
NFLX220617C005500002021-09-10 12:14PM EDT550.0093.0087.0092.800.00-178236.42%
NFLX220617C005600002021-09-15 9:32AM EDT560.0077.9681.3085.250.00-245235.17%
NFLX220617C005700002021-09-17 10:38AM EDT570.0076.2576.1581.25+3.51+4.83%523735.65%
NFLX220617C005800002021-09-17 3:08PM EDT580.0069.6071.2075.45+0.85+1.24%8432735.10%
NFLX220617C005900002021-09-15 3:32PM EDT590.0062.6166.2072.100.00-330835.67%
NFLX220617C006000002021-09-15 2:20PM EDT600.0064.4561.8067.50+6.50+11.22%13,32135.50%
NFLX220617C006100002021-09-16 3:09PM EDT610.0058.0057.8061.650.00-331434.62%
NFLX220617C006200002021-09-10 1:54PM EDT620.0051.2553.6057.700.00-247734.57%
NFLX220617C006300002021-09-16 1:00PM EDT630.0047.6049.8555.150.00-126135.11%
NFLX220617C006400002021-09-16 1:00PM EDT640.0044.2046.5549.150.00-156233.85%
NFLX220617C006500002021-09-17 2:21PM EDT650.0040.8542.9547.15-0.15-0.37%21,61534.48%
NFLX220617C006600002021-09-10 3:16PM EDT660.0038.0540.0043.000.00-122533.93%
NFLX220617C006700002021-09-14 1:31PM EDT670.0035.2536.9039.800.00-115533.77%
NFLX220617C006800002021-09-16 1:00PM EDT680.0032.7034.3037.400.00-129533.93%
NFLX220617C006900002021-09-15 12:05PM EDT690.0030.3031.6534.900.00-111133.96%
NFLX220617C007000002021-09-16 1:00PM EDT700.0028.1029.3032.500.00-21,73933.96%
NFLX220617C007100002021-09-15 12:06PM EDT710.0026.0027.1530.250.00-120333.96%
NFLX220617C007200002021-09-16 1:00PM EDT720.0024.1025.0528.150.00-142533.97%
NFLX220617C007300002021-09-16 1:00PM EDT730.0022.3023.3526.250.00-117434.01%
NFLX220617C007400002021-09-17 12:19PM EDT740.0020.9521.5025.50+0.30+1.45%412934.66%
NFLX220617C007500002021-09-16 1:00PM EDT750.0020.3119.9522.90+1.21+6.34%845034.15%
NFLX220617C007600002021-09-17 11:12AM EDT760.0018.1018.5021.15+0.45+2.55%119134.07%
NFLX220617C007700002021-09-16 1:00PM EDT770.0016.8517.2020.750.00-1211034.79%
NFLX220617C007800002021-09-16 1:00PM EDT780.0015.1015.9518.700.00-118134.39%
NFLX220617C007900002021-09-16 2:12PM EDT790.0014.9714.6017.75+0.47+3.24%818334.65%
NFLX220617C008000002021-09-16 9:37AM EDT800.0013.8013.4516.10+0.90+6.98%375434.37%
NFLX220617C008100002021-09-16 1:00PM EDT810.0011.9512.5515.600.00-18334.86%
NFLX220617C008200002021-09-17 1:52PM EDT820.0011.0011.7014.45-0.05-0.45%333034.83%
NFLX220617C008300002021-09-09 3:01PM EDT830.0010.2510.5014.350.00-124035.56%
NFLX220617C008400002021-09-16 1:00PM EDT840.009.4510.0012.750.00-112735.07%
NFLX220617C008500002021-09-16 1:00PM EDT850.008.759.259.900.00-12,34133.34%
NFLX220617C008600002021-09-16 1:00PM EDT860.008.458.509.15+0.35+4.32%146333.35%
NFLX220617C008800002021-09-15 11:44AM EDT880.007.157.457.90+0.20+2.88%110633.47%
NFLX220617C009000002021-09-17 12:04PM EDT900.006.206.206.75+0.20+3.33%21,86933.49%
NFLX220617C009500002021-09-16 12:33PM EDT950.004.104.306.200.00-233,28935.84%
NFLX220617C010000002021-09-16 12:53PM EDT1,000.003.003.054.800.00-274736.64%
NFLX220617C010500002021-09-13 9:30AM EDT1,050.003.001.104.450.00-247238.58%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P000500002021-08-25 5:34PM EDT50.000.090.000.120.00-3096.48%
NFLX220617P000900002021-08-25 5:34PM EDT90.000.070.031.090.00-1092.63%
NFLX220617P001000002021-09-03 9:44AM EDT100.000.400.031.190.00-33334688.38%
NFLX220617P001500002021-09-01 11:57AM EDT150.001.970.004.050.00-57281.65%
NFLX220617P001550002021-09-03 10:17AM EDT155.000.500.000.630.00-7766661.67%
NFLX220617P001600002021-08-24 10:40AM EDT160.000.320.004.000.00-219677.80%
NFLX220617P001650002021-08-25 5:34PM EDT165.000.750.354.050.00-19077.27%
NFLX220617P001700002021-08-19 11:33AM EDT170.000.500.404.050.00-8231275.70%
NFLX220617P001750002021-08-19 10:46AM EDT175.000.700.002.420.00-43067.14%
NFLX220617P001800002021-08-19 11:43AM EDT180.002.020.004.050.00-356171.25%
NFLX220617P001850002021-08-25 5:34PM EDT185.001.040.361.450.00-1061.57%
NFLX220617P001900002021-09-01 11:57AM EDT190.002.740.054.050.00-39068.32%
NFLX220617P001950002021-08-25 5:34PM EDT195.001.310.430.920.00-10056.59%
NFLX220617P002000002021-09-08 12:01PM EDT200.000.850.101.410.00-514156.20%
NFLX220617P002100002021-08-25 5:34PM EDT210.001.340.581.070.00-15054.48%
NFLX220617P002200002021-08-25 5:34PM EDT220.002.710.054.050.00-75060.06%
NFLX220617P002300002021-08-25 5:34PM EDT230.001.860.151.350.00-5053.76%
NFLX220617P002400002021-08-31 10:59AM EDT240.001.610.003.500.00-145353.72%
NFLX220617P002500002021-08-30 1:49PM EDT250.001.501.251.720.00-3561950.12%
NFLX220617P002600002021-08-19 11:06AM EDT260.002.000.004.050.00-34150.58%
NFLX220617P002700002021-08-25 5:34PM EDT270.002.600.052.220.00-50049.27%
NFLX220617P002800002021-09-07 2:21PM EDT280.002.070.392.500.00-244748.24%
NFLX220617P002900002021-09-16 11:25AM EDT290.002.780.644.250.00-227351.33%
NFLX220617P003000002021-09-15 12:08PM EDT300.003.951.153.200.00-741,84246.41%
NFLX220617P003100002021-08-20 11:13AM EDT310.004.101.133.600.00-132545.51%
NFLX220617P003200002021-09-13 2:40PM EDT320.004.001.715.750.00-11,46848.31%
NFLX220617P003300002021-08-31 3:18PM EDT330.004.402.214.550.00-552543.83%
NFLX220617P003400002021-09-14 2:22PM EDT340.005.242.686.750.00-580446.03%
NFLX220617P003500002021-09-03 11:54AM EDT350.005.850.505.650.00-371542.13%
NFLX220617P003600002021-09-16 11:17AM EDT360.006.805.956.400.00-140641.50%
NFLX220617P003700002021-09-08 2:58PM EDT370.006.456.207.150.00-51,11540.77%
NFLX220617P003800002021-09-13 11:18AM EDT380.008.637.608.200.00-290040.37%
NFLX220617P003900002021-09-14 3:47PM EDT390.008.658.309.20-1.25-12.63%1082539.76%
NFLX220617P004000002021-09-14 11:33AM EDT400.0010.908.1010.300.00-112,18639.17%
NFLX220617P004100002021-09-17 3:58PM EDT410.0011.2011.1011.60-0.70-5.88%359538.70%
NFLX220617P004200002021-09-17 3:34PM EDT420.0012.7012.5013.00-0.70-5.22%11,37138.21%
NFLX220617P004300002021-09-14 12:13PM EDT430.0015.0512.7014.550.00-31,02637.74%
NFLX220617P004400002021-09-17 12:48PM EDT440.0015.8515.8516.30-1.00-5.93%482337.33%
NFLX220617P004500002021-09-17 3:57PM EDT450.0017.7517.6018.20-0.45-2.47%174,12736.93%
NFLX220617P004600002021-09-16 1:01PM EDT460.0019.7518.3020.20-1.35-6.40%41,00536.49%
NFLX220617P004700002021-09-17 3:34PM EDT470.0021.9519.9022.70-1.45-6.20%322,02936.29%
NFLX220617P004800002021-09-17 3:58PM EDT480.0024.3524.3025.15-0.90-3.56%471135.93%
NFLX220617P004900002021-09-16 1:01PM EDT490.0027.1525.3027.60-1.70-5.89%364935.45%
NFLX220617P005000002021-09-16 11:59AM EDT500.0030.0529.0030.60-1.90-5.95%162,82335.20%
NFLX220617P005200002021-09-17 2:04PM EDT520.0036.5035.1537.15-2.25-5.81%1291,19734.67%
NFLX220617P005400002021-09-17 3:56PM EDT540.0044.0042.4044.70-1.77-3.87%457034.22%
NFLX220617P005500002021-09-17 3:56PM EDT550.0048.1044.2049.25-1.92-3.84%461934.22%
NFLX220617P005600002021-09-08 11:46AM EDT560.0055.5549.7553.300.00-221133.85%
NFLX220617P005700002021-09-16 1:00PM EDT570.0060.4054.4058.000.00-222833.69%
NFLX220617P005800002021-09-17 1:58PM EDT580.0065.0059.7063.05-0.55-0.84%14221733.59%
NFLX220617P005900002021-09-17 12:17PM EDT590.0068.7462.9068.25-2.16-3.05%111933.45%
NFLX220617P006000002021-09-15 1:48PM EDT600.0076.5570.4073.750.00-414433.35%
NFLX220617P006100002021-09-08 10:38AM EDT610.0072.0576.1579.400.00-108033.22%
NFLX220617P006200002021-09-09 9:50AM EDT620.0089.5781.0585.250.00-48933.07%
NFLX220617P006300002021-09-15 3:04PM EDT630.0093.5085.8091.650.00-111333.09%
NFLX220617P006400002021-09-10 10:58AM EDT640.0093.1591.0098.050.00-611233.01%
NFLX220617P006500002021-09-08 3:03PM EDT650.0094.85101.90104.500.00-321832.85%
NFLX220617P006600002021-09-03 11:18AM EDT660.00111.15108.05111.300.00-15032.77%
NFLX220617P006700002021-09-10 12:53PM EDT670.00117.70114.10118.50+9.25+8.53%16532.80%
NFLX220617P006800002021-09-07 11:40AM EDT680.00111.10119.00125.900.00-215332.84%
NFLX220617P006900002021-08-25 5:34PM EDT690.00179.45128.75133.500.00-1032.90%
NFLX220617P007000002021-09-10 11:54AM EDT700.00142.60136.25141.00-2.60-1.79%123232.82%
NFLX220617P007100002021-09-08 3:07PM EDT710.00135.75144.00148.900.00-36532.88%
NFLX220617P007200002021-09-16 11:37AM EDT720.00162.30152.00156.800.00-27932.86%
NFLX220617P007300002021-09-15 12:29PM EDT730.00170.60159.60164.950.00-2732.90%
NFLX220617P007400002021-09-17 12:19PM EDT740.00174.55166.60173.25-4.55-2.54%23832.96%
NFLX220617P007500002021-09-08 12:52PM EDT750.00180.65174.75181.55+9.70+5.67%117732.94%
NFLX220617P007600002021-09-16 2:19PM EDT760.00191.70184.50190.000.00-28932.95%
NFLX220617P007700002021-09-07 10:37AM EDT770.00205.20192.20198.450.00-42232.89%
NFLX220617P007800002021-09-15 12:16PM EDT780.00209.05202.50207.350.00-23233.06%
NFLX220617P007900002021-09-15 12:05PM EDT790.00223.20209.60216.350.00-33533.25%
NFLX220617P008000002021-09-07 11:07AM EDT800.00204.10220.20225.050.00-511233.17%
NFLX220617P008100002021-09-15 12:16PM EDT810.00240.95227.40234.200.00-2533.36%
NFLX220617P008200002021-09-07 10:50AM EDT820.00249.95238.40243.100.00-62533.30%
NFLX220617P008300002021-09-08 11:11AM EDT830.00238.15247.50252.500.00-45333.60%
NFLX220617P008400002021-09-07 10:44AM EDT840.00242.25254.65261.500.00-101233.51%
NFLX220617P008500002021-09-07 12:22PM EDT850.00249.20266.00270.800.00-45833.63%
NFLX220617P008600002021-09-10 12:15PM EDT860.00286.80273.30280.000.00-12033.61%
NFLX220617P008800002021-09-07 11:38AM EDT880.00305.85291.50300.800.00-23135.77%
NFLX220617P009000002021-09-07 11:39AM EDT900.00296.25310.00318.250.00-27234.53%
NFLX220617P009500002021-09-07 2:30PM EDT950.00344.10358.50367.950.00-21237.27%
NFLX220617P010000002021-08-25 5:34PM EDT1,000.00461.12407.50417.000.00-2038.92%
NFLX220617P010500002021-08-25 5:34PM EDT1,050.00499.20456.50466.000.00-2040.12%