Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.17+4.02 (+1.67%)
At close: 04:00PM EDT
245.07 -0.10 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C000500002022-08-18 3:51PM EDT50.00195.100.000.000.00-1500.00%
NFLX220819C000600002022-08-18 2:21PM EDT60.00185.000.000.000.00-900.00%
NFLX220819C000650002022-08-17 12:27PM EDT65.00175.000.000.000.00-800.00%
NFLX220819C000700002022-08-18 12:08PM EDT70.00175.300.000.000.00-200.00%
NFLX220819C000750002022-07-27 12:29PM EDT75.00146.600.000.000.00-200.00%
NFLX220819C000800002022-08-18 11:26AM EDT80.00165.000.000.000.00-1200.00%
NFLX220819C000850002022-08-15 2:36PM EDT85.00163.650.000.000.00-100.00%
NFLX220819C000900002022-08-15 3:10PM EDT90.00159.150.000.000.00-100.00%
NFLX220819C000950002022-08-18 1:12PM EDT95.00149.250.000.000.00-600.00%
NFLX220819C001000002022-08-18 10:25AM EDT100.00141.250.000.000.00-300.00%
NFLX220819C001050002022-08-10 11:01AM EDT105.00137.150.000.000.00-100.00%
NFLX220819C001100002022-07-27 12:00PM EDT110.00111.250.000.000.00-200.00%
NFLX220819C001150002022-08-18 10:20AM EDT115.00127.050.000.000.00-200.00%
NFLX220819C001200002022-08-17 1:25PM EDT120.00120.200.000.000.00-200.00%
NFLX220819C001250002022-08-18 1:27PM EDT125.00120.100.000.000.00-400.00%
NFLX220819C001300002022-08-18 10:25AM EDT130.00111.200.000.000.00-100.00%
NFLX220819C001350002022-08-02 12:47PM EDT135.0091.350.000.000.00-100.00%
NFLX220819C001400002022-08-09 12:45PM EDT140.0088.100.000.000.00-200.00%
NFLX220819C001450002022-08-01 3:00PM EDT145.0081.050.000.000.00-700.00%
NFLX220819C001500002022-08-18 1:42PM EDT150.0095.870.000.000.00-300.00%
NFLX220819C001550002022-08-18 11:18AM EDT155.0088.350.000.000.00-100.00%
NFLX220819C001575002022-08-15 1:06PM EDT157.5092.550.000.000.00-100.00%
NFLX220819C001600002022-08-17 3:38PM EDT160.0081.070.000.000.00-100.00%
NFLX220819C001625002022-08-18 12:30PM EDT162.5082.200.000.000.00-700.00%
NFLX220819C001650002022-08-15 10:56AM EDT165.0084.170.000.000.00-100.00%
NFLX220819C001675002022-08-17 11:33AM EDT167.5072.150.000.000.00-100.00%
NFLX220819C001700002022-08-18 3:47PM EDT170.0075.600.000.000.00-1300.00%
NFLX220819C001725002022-08-03 1:01PM EDT172.5054.440.000.000.00-300.00%
NFLX220819C001750002022-08-18 3:56PM EDT175.0070.100.000.000.00-700.00%
NFLX220819C001775002022-08-18 12:41PM EDT177.5067.550.000.000.00-100.00%
NFLX220819C001800002022-08-18 3:35PM EDT180.0065.800.000.000.00-1300.00%
NFLX220819C001825002022-08-08 1:16PM EDT182.5054.170.000.000.00-100.00%
NFLX220819C001850002022-08-18 1:58PM EDT185.0060.450.000.000.00-400.00%
NFLX220819C001875002022-08-18 12:30PM EDT187.5057.200.000.000.00-600.00%
NFLX220819C001900002022-08-18 3:34PM EDT190.0055.800.000.000.00-1900.00%
NFLX220819C001925002022-08-18 9:48AM EDT192.5047.650.000.000.00-200.00%
NFLX220819C001950002022-08-18 3:58PM EDT195.0049.950.000.000.00-700.00%
NFLX220819C001975002022-08-17 3:19PM EDT197.5044.210.000.000.00-1600.00%
NFLX220819C002000002022-08-18 3:57PM EDT200.0045.000.000.000.00-14200.00%
NFLX220819C002025002022-08-18 9:41AM EDT202.5038.430.000.000.00-100.00%
NFLX220819C002050002022-08-18 3:31PM EDT205.0040.500.000.000.00-1800.00%
NFLX220819C002075002022-08-18 2:08PM EDT207.5037.360.000.000.00-200.00%
NFLX220819C002100002022-08-18 3:39PM EDT210.0035.930.000.000.00-3900.00%
NFLX220819C002125002022-08-18 12:15PM EDT212.5033.060.000.000.00-500.00%
NFLX220819C002150002022-08-18 3:51PM EDT215.0030.560.000.000.00-5800.00%
NFLX220819C002175002022-08-18 3:51PM EDT217.5028.010.000.000.00-1200.00%
NFLX220819C002200002022-08-18 3:51PM EDT220.0025.200.000.000.00-17600.00%
NFLX220819C002225002022-08-18 11:25AM EDT222.5022.040.000.000.00-900.00%
NFLX220819C002250002022-08-18 2:51PM EDT225.0019.520.000.000.00-5200.00%
NFLX220819C002275002022-08-18 3:51PM EDT227.5017.700.000.000.00-600.00%
NFLX220819C002300002022-08-18 3:51PM EDT230.0015.200.000.000.00-18100.00%
NFLX220819C002325002022-08-18 3:23PM EDT232.5013.300.000.000.00-2000.00%
NFLX220819C002350002022-08-18 3:51PM EDT235.0010.450.000.000.00-27500.00%
NFLX220819C002375002022-08-18 3:53PM EDT237.508.060.000.000.00-26800.00%
NFLX220819C002400002022-08-18 3:56PM EDT240.005.700.000.000.00-3,77400.00%
NFLX220819C002425002022-08-18 3:59PM EDT242.503.790.000.000.00-2,60800.00%
NFLX220819C002450002022-08-18 3:59PM EDT245.002.340.000.000.00-4,95400.00%
NFLX220819C002475002022-08-18 3:59PM EDT247.501.290.000.000.00-4,17406.25%
NFLX220819C002500002022-08-18 3:59PM EDT250.000.640.000.000.00-10,413012.50%
NFLX220819C002525002022-08-18 3:59PM EDT252.500.320.000.000.00-2,248012.50%
NFLX220819C002550002022-08-18 3:59PM EDT255.000.180.000.000.00-4,817012.50%
NFLX220819C002575002022-08-18 3:58PM EDT257.500.120.000.000.00-659025.00%
NFLX220819C002600002022-08-18 3:59PM EDT260.000.090.000.000.00-1,886025.00%
NFLX220819C002625002022-08-18 3:59PM EDT262.500.070.000.000.00-353025.00%
NFLX220819C002650002022-08-18 3:55PM EDT265.000.060.000.000.00-646025.00%
NFLX220819C002675002022-08-18 3:58PM EDT267.500.050.000.000.00-91050.00%
NFLX220819C002700002022-08-18 3:58PM EDT270.000.030.000.000.00-431050.00%
NFLX220819C002725002022-08-18 3:58PM EDT272.500.030.000.000.00-67050.00%
NFLX220819C002750002022-08-18 3:58PM EDT275.000.020.000.000.00-263050.00%
NFLX220819C002775002022-08-18 3:54PM EDT277.500.020.000.000.00-26050.00%
NFLX220819C002800002022-08-18 3:54PM EDT280.000.020.000.000.00-209050.00%
NFLX220819C002825002022-08-18 3:58PM EDT282.500.020.000.000.00-4050.00%
NFLX220819C002850002022-08-18 3:56PM EDT285.000.020.000.000.00-59050.00%
NFLX220819C002875002022-08-18 10:32AM EDT287.500.010.000.000.00-9050.00%
NFLX220819C002900002022-08-18 2:37PM EDT290.000.010.000.000.00-28050.00%
NFLX220819C002925002022-08-17 11:24AM EDT292.500.020.000.000.00-3050.00%
NFLX220819C002950002022-08-18 10:24AM EDT295.000.010.000.000.00-14050.00%
NFLX220819C002975002022-08-16 1:06PM EDT297.500.020.000.000.00-1050.00%
NFLX220819C003000002022-08-18 3:29PM EDT300.000.010.000.000.00-33050.00%
NFLX220819C003050002022-08-16 2:37PM EDT305.000.010.000.000.00-723050.00%
NFLX220819C003100002022-08-18 11:41AM EDT310.000.010.000.000.00-10050.00%
NFLX220819C003150002022-08-18 11:42AM EDT315.000.010.000.000.00-25050.00%
NFLX220819C003200002022-08-17 10:11AM EDT320.000.010.000.000.00-5050.00%
NFLX220819C003300002022-08-18 10:07AM EDT330.000.010.000.000.00-40050.00%
NFLX220819C003400002022-08-16 1:55PM EDT340.000.010.000.000.00-3050.00%
NFLX220819C003500002022-08-15 10:44AM EDT350.000.010.000.000.00-3050.00%
NFLX220819C003600002022-08-18 12:18PM EDT360.000.010.000.000.00-5050.00%
NFLX220819C003700002022-08-12 1:49PM EDT370.000.010.000.000.00-20100.00%
NFLX220819C003800002022-08-15 1:57PM EDT380.000.010.000.000.00-1050.00%
NFLX220819C003900002022-08-15 10:56AM EDT390.000.010.000.000.00-5050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P000500002022-07-21 11:12AM EDT50.000.010.000.000.00-7050.00%
NFLX220819P000600002022-08-17 9:53AM EDT60.000.010.000.000.00-1050.00%
NFLX220819P000650002022-08-11 11:02AM EDT65.000.020.000.000.00-1050.00%
NFLX220819P000700002022-07-29 1:38PM EDT70.000.010.000.000.00-91050.00%
NFLX220819P000750002022-08-05 10:57AM EDT75.000.010.000.000.00-45050.00%
NFLX220819P000800002022-08-12 1:52PM EDT80.000.010.000.000.00-1050.00%
NFLX220819P000850002022-08-18 2:12PM EDT85.000.010.000.000.00-1050.00%
NFLX220819P000900002022-08-08 9:36AM EDT90.000.010.000.000.00-90050.00%
NFLX220819P000950002022-08-15 12:04PM EDT95.000.010.000.000.00-5050.00%
NFLX220819P001000002022-08-11 10:37AM EDT100.000.010.000.000.00-9050.00%
NFLX220819P001050002022-08-16 10:09AM EDT105.000.010.000.000.00-1050.00%
NFLX220819P001100002022-08-15 10:30AM EDT110.000.010.000.000.00-75050.00%
NFLX220819P001150002022-08-12 9:54AM EDT115.000.010.000.000.00-100050.00%
NFLX220819P001200002022-08-11 2:46PM EDT120.000.020.000.000.00-1050.00%
NFLX220819P001250002022-08-12 10:30AM EDT125.000.010.000.000.00-67050.00%
NFLX220819P001300002022-08-16 12:19PM EDT130.000.010.000.000.00-1050.00%
NFLX220819P001350002022-08-18 11:17AM EDT135.000.010.000.000.00-1050.00%
NFLX220819P001400002022-08-16 2:45PM EDT140.000.010.000.000.00-1050.00%
NFLX220819P001450002022-08-18 2:26PM EDT145.000.010.000.000.00-4050.00%
NFLX220819P001500002022-08-18 2:59PM EDT150.000.010.000.000.00-63050.00%
NFLX220819P001550002022-08-17 9:44AM EDT155.000.010.000.000.00-16050.00%
NFLX220819P001575002022-08-15 10:30AM EDT157.500.010.000.000.00-120050.00%
NFLX220819P001600002022-08-16 12:29PM EDT160.000.010.000.000.00-330100.00%
NFLX220819P001625002022-08-15 10:24AM EDT162.500.010.000.000.00-105050.00%
NFLX220819P001650002022-08-18 12:37PM EDT165.000.010.000.000.00-2050.00%
NFLX220819P001675002022-08-15 11:55AM EDT167.500.010.000.000.00-56050.00%
NFLX220819P001700002022-08-18 2:39PM EDT170.000.010.000.000.00-6050.00%
NFLX220819P001725002022-08-10 3:46PM EDT172.500.030.000.000.00-2050.00%
NFLX220819P001750002022-08-17 10:35AM EDT175.000.010.000.000.00-51050.00%
NFLX220819P001775002022-08-18 9:30AM EDT177.500.010.000.000.00-1050.00%
NFLX220819P001800002022-08-18 12:30PM EDT180.000.010.000.000.00-1050.00%
NFLX220819P001825002022-08-18 10:23AM EDT182.500.010.000.000.00-1050.00%
NFLX220819P001850002022-08-18 12:39PM EDT185.000.010.000.000.00-2050.00%
NFLX220819P001875002022-08-18 11:04AM EDT187.500.010.000.000.00-1050.00%
NFLX220819P001900002022-08-18 10:31AM EDT190.000.010.000.000.00-4050.00%
NFLX220819P001925002022-08-17 1:23PM EDT192.500.010.000.000.00-7050.00%
NFLX220819P001950002022-08-18 2:22PM EDT195.000.010.000.000.00-23050.00%
NFLX220819P001975002022-08-18 10:25AM EDT197.500.010.000.000.00-12050.00%
NFLX220819P002000002022-08-18 3:56PM EDT200.000.010.000.000.00-253050.00%
NFLX220819P002025002022-08-18 11:38AM EDT202.500.010.000.000.00-4050.00%
NFLX220819P002050002022-08-18 3:42PM EDT205.000.010.000.000.00-16050.00%
NFLX220819P002075002022-08-18 2:34PM EDT207.500.020.000.000.00-23050.00%
NFLX220819P002100002022-08-18 3:56PM EDT210.000.010.000.000.00-140050.00%
NFLX220819P002125002022-08-18 3:40PM EDT212.500.010.000.000.00-8050.00%
NFLX220819P002150002022-08-18 3:58PM EDT215.000.020.000.000.00-197050.00%
NFLX220819P002175002022-08-18 3:56PM EDT217.500.020.000.000.00-35050.00%
NFLX220819P002200002022-08-18 3:54PM EDT220.000.020.000.000.00-502050.00%
NFLX220819P002225002022-08-18 3:36PM EDT222.500.020.000.000.00-125050.00%
NFLX220819P002250002022-08-18 3:54PM EDT225.000.040.000.000.00-461050.00%
NFLX220819P002275002022-08-18 3:55PM EDT227.500.030.000.000.00-520025.00%
NFLX220819P002300002022-08-18 3:58PM EDT230.000.050.000.000.00-1,636025.00%
NFLX220819P002325002022-08-18 3:55PM EDT232.500.080.000.000.00-801025.00%
NFLX220819P002350002022-08-18 3:59PM EDT235.000.150.000.000.00-2,963025.00%
NFLX220819P002375002022-08-18 3:59PM EDT237.500.300.000.000.00-2,743012.50%
NFLX220819P002400002022-08-18 3:59PM EDT240.000.620.000.000.00-7,049012.50%
NFLX220819P002425002022-08-18 3:59PM EDT242.501.210.000.000.00-3,32806.25%
NFLX220819P002450002022-08-18 3:59PM EDT245.002.250.000.000.00-3,35300.39%
NFLX220819P002475002022-08-18 3:59PM EDT247.503.600.000.000.00-68000.00%
NFLX220819P002500002022-08-18 3:59PM EDT250.005.750.000.000.00-47900.00%
NFLX220819P002525002022-08-18 3:05PM EDT252.507.800.000.000.00-1800.00%
NFLX220819P002550002022-08-18 2:39PM EDT255.0010.650.000.000.00-1400.00%
NFLX220819P002575002022-08-18 11:24AM EDT257.5013.600.000.000.00-100.00%
NFLX220819P002600002022-08-18 3:38PM EDT260.0014.200.000.000.00-11500.00%
NFLX220819P002625002022-08-18 11:00AM EDT262.5019.800.000.000.00-100.00%
NFLX220819P002650002022-08-16 12:22PM EDT265.0018.090.000.000.00-1900.00%
NFLX220819P002675002022-08-18 11:05AM EDT267.5024.900.000.000.00-700.00%
NFLX220819P002700002022-08-18 9:48AM EDT270.0029.900.000.000.00-100.00%
NFLX220819P002725002022-08-18 10:15AM EDT272.5030.950.000.000.00-100.00%
NFLX220819P002750002022-08-18 3:51PM EDT275.0029.850.000.000.00-1300.00%
NFLX220819P002775002022-08-16 11:30AM EDT277.5030.500.000.000.00-100.00%
NFLX220819P002800002022-08-17 10:27AM EDT280.0039.700.000.000.00-100.00%
NFLX220819P002825002022-08-15 1:22PM EDT282.5033.100.000.000.00-100.00%
NFLX220819P002850002022-08-18 11:37AM EDT285.0038.750.000.000.00-200.00%
NFLX220819P002900002022-08-15 10:30AM EDT290.0040.400.000.000.00-100.00%
NFLX220819P002950002022-08-11 1:46PM EDT295.0049.250.000.000.00-100.00%
NFLX220819P003000002022-08-17 2:24PM EDT300.0058.050.000.000.00-26800.00%
NFLX220819P003050002022-08-11 1:49PM EDT305.0059.800.000.000.00--00.00%
NFLX220819P003100002022-08-17 3:05PM EDT310.0067.000.000.000.00-100.00%
NFLX220819P003150002022-08-10 10:23AM EDT315.0074.850.000.000.00-300.00%
NFLX220819P003200002022-08-12 1:43PM EDT320.0073.650.000.000.00-100.00%
NFLX220819P003300002022-08-16 3:08PM EDT330.0084.270.000.000.00-600.00%
NFLX220819P003400002022-08-12 3:06PM EDT340.0091.800.000.000.00-100.00%
NFLX220819P003500002022-08-11 3:04PM EDT350.00106.850.000.000.00-100.00%
NFLX220819P003600002022-08-17 12:18PM EDT360.00120.350.000.000.00-100.00%
NFLX220819P003700002022-08-17 12:18PM EDT370.00130.350.000.000.00-300.00%
NFLX220819P003800002022-08-17 3:27PM EDT380.00138.650.000.000.00-200.00%
NFLX220819P003900002022-08-18 3:55PM EDT390.00144.600.000.000.00-1100.00%