Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
593.26+2.61 (+0.44%)
At close: 4:00PM EDT
590.55 -2.71 (-0.46%)
Pre-market: 08:10AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916C000500002021-08-30 11:38AM EDT50.00515.030.000.000.00-170.00%
NFLX220916C001000002021-08-25 5:32PM EDT100.00420.850.000.000.00-220.00%
NFLX220916C002900002021-08-25 5:32PM EDT290.00236.360.000.000.00-110.00%
NFLX220916C003000002021-08-24 3:56PM EDT300.00260.580.000.000.00-1200.00%
NFLX220916C003200002021-08-25 5:32PM EDT320.00209.410.000.000.00-110.00%
NFLX220916C003300002021-09-08 1:35PM EDT330.00286.490.000.000.00-330.00%
NFLX220916C003400002021-08-27 10:22AM EDT340.00232.150.000.000.00-220.00%
NFLX220916C003500002021-08-25 5:32PM EDT350.00175.950.000.000.00-260.00%
NFLX220916C003600002021-08-25 5:32PM EDT360.00165.350.000.000.00--40.00%
NFLX220916C003700002021-08-25 2:24PM EDT370.00192.850.000.000.00-240.00%
NFLX220916C003800002021-08-25 5:32PM EDT380.00177.800.000.000.00-320.00%
NFLX220916C003900002021-09-07 11:16AM EDT390.00233.830.000.000.00-1100.00%
NFLX220916C004000002021-09-07 11:16AM EDT400.00225.180.000.000.00-1240.00%
NFLX220916C004100002021-08-25 5:32PM EDT410.00128.000.000.000.00-230.00%
NFLX220916C004200002021-09-03 11:50AM EDT420.00188.300.000.000.00-440.00%
NFLX220916C004300002021-09-17 11:15AM EDT430.00178.270.000.000.00-2160.00%
NFLX220916C004400002021-09-21 3:15PM EDT440.00164.150.000.000.00-10240.00%
NFLX220916C004500002021-09-22 1:22PM EDT450.00170.100.000.000.00-2200.00%
NFLX220916C004600002021-09-21 3:17PM EDT460.00149.200.000.000.00-201630.00%
NFLX220916C004700002021-09-09 9:32AM EDT470.00166.850.000.000.00-190.00%
NFLX220916C004800002021-09-21 3:20PM EDT480.00134.600.000.000.00-2310.00%
NFLX220916C004900002021-09-21 3:19PM EDT490.00128.200.000.000.00-10350.00%
NFLX220916C005000002021-09-21 3:18PM EDT500.00121.850.000.000.00-2170.00%
NFLX220916C005200002021-09-03 11:48AM EDT520.00115.650.000.000.00-2370.00%
NFLX220916C005400002021-09-20 3:23PM EDT540.0096.200.000.000.00-6460.00%
NFLX220916C005500002021-09-23 12:00PM EDT550.00104.000.000.000.00-2680.00%
NFLX220916C005600002021-09-20 3:31PM EDT560.0086.000.000.000.00-5820.00%
NFLX220916C005700002021-09-23 12:38PM EDT570.0093.100.000.000.00-1470.00%
NFLX220916C005800002021-09-22 2:17PM EDT580.0088.090.000.000.00-5630.00%
NFLX220916C005900002021-09-17 10:36AM EDT590.0079.790.000.000.00-6350.00%
NFLX220916C006000002021-09-23 10:05AM EDT600.0082.000.000.000.00-12480.20%
NFLX220916C006100002021-09-22 11:24AM EDT610.0074.100.000.000.00-4260.78%
NFLX220916C006200002021-09-23 11:54AM EDT620.0070.500.000.000.00-21180.78%
NFLX220916C006300002021-09-22 12:55PM EDT630.0067.500.000.000.00-1241.56%
NFLX220916C006400002021-09-10 3:40PM EDT640.0067.700.000.000.00-6681.56%
NFLX220916C006500002021-09-21 12:30PM EDT650.0051.750.000.000.00-2401.56%
NFLX220916C006600002021-09-15 11:03AM EDT660.0049.050.000.000.00-1301.56%
NFLX220916C006700002021-09-14 1:26PM EDT670.0046.930.000.000.00-20553.13%
NFLX220916C006800002021-09-16 9:54AM EDT680.0041.800.000.000.00-1103.13%
NFLX220916C006900002021-09-15 11:10AM EDT690.0040.950.000.000.00-1503.13%
NFLX220916C007000002021-09-20 10:19AM EDT700.0043.250.000.000.00-1213.13%
NFLX220916C007100002021-09-07 10:16AM EDT710.0044.720.000.000.00-1133.13%
NFLX220916C007200002021-09-21 12:18PM EDT720.0033.800.000.000.00-4783.13%
NFLX220916C007300002021-09-15 2:00PM EDT730.0033.000.000.000.00-1333.13%
NFLX220916C007400002021-09-23 2:36PM EDT740.0033.200.000.000.00-71173.13%
NFLX220916C007500002021-09-23 3:36PM EDT750.0031.200.000.000.00-21896.25%
NFLX220916C007600002021-09-22 2:17PM EDT760.0030.300.000.000.00-52046.25%
NFLX220916C007700002021-09-23 11:40AM EDT770.0027.900.000.000.00-6236.25%
NFLX220916C007800002021-09-23 11:57AM EDT780.0026.350.000.000.00-651796.25%
NFLX220916C007900002021-09-23 11:53AM EDT790.0024.800.000.000.00-162236.25%
NFLX220916C008000002021-09-16 2:27PM EDT800.0021.700.000.000.00-113486.25%
NFLX220916C008200002021-09-02 10:11AM EDT820.0019.550.000.000.00-2296.25%
NFLX220916C008400002021-09-03 3:23PM EDT840.0016.850.000.000.00-16146.25%
NFLX220916C008500002021-09-14 1:20PM EDT850.0015.750.000.000.00-13016.25%
NFLX220916C008800002021-09-20 12:13AM EDT880.0012.800.000.000.00--56.25%
NFLX220916C009000002021-09-23 11:57AM EDT900.0012.100.000.000.00-624106.25%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916P000500002021-09-22 1:52PM EDT50.000.010.000.000.00-1550.00%
NFLX220916P001000002021-08-30 2:31PM EDT100.000.400.000.000.00-2225.00%
NFLX220916P001500002021-09-23 2:01PM EDT150.000.610.000.000.00-41,43525.00%
NFLX220916P002000002021-08-30 2:03PM EDT200.001.650.000.000.00-223225.00%
NFLX220916P002500002021-09-23 2:06PM EDT250.002.740.000.000.00-27912.50%
NFLX220916P002600002021-09-23 2:01PM EDT260.003.150.000.000.00-25412.50%
NFLX220916P002700002021-09-22 3:57PM EDT270.004.380.000.000.00-7520412.50%
NFLX220916P002800002021-09-22 10:48AM EDT280.004.350.000.000.00-272812.50%
NFLX220916P002900002021-09-21 3:34PM EDT290.005.050.000.000.00-618712.50%
NFLX220916P003000002021-09-15 2:47PM EDT300.005.000.000.000.00-113012.50%
NFLX220916P003100002021-09-03 2:56PM EDT310.005.250.000.000.00-1032612.50%
NFLX220916P003200002021-09-13 1:33PM EDT320.006.550.000.000.00-27512.50%
NFLX220916P003300002021-09-16 12:26PM EDT330.007.400.000.000.00-117612.50%
NFLX220916P003400002021-09-14 1:55PM EDT340.008.600.000.000.00-229512.50%
NFLX220916P003500002021-09-23 9:50AM EDT350.008.170.000.000.00-2042312.50%
NFLX220916P003600002021-09-23 9:50AM EDT360.009.280.000.000.00-2015912.50%
NFLX220916P003700002021-09-14 11:45AM EDT370.0012.400.000.000.00-310412.50%
NFLX220916P003800002021-09-20 11:24AM EDT380.0013.500.000.000.00-581566.25%
NFLX220916P003900002021-09-22 2:20PM EDT390.0013.100.000.000.00-142496.25%
NFLX220916P004000002021-09-21 2:48PM EDT400.0017.250.000.000.00-175186.25%
NFLX220916P004100002021-09-21 1:32PM EDT410.0019.000.000.000.00-52206.25%
NFLX220916P004200002021-09-21 1:35PM EDT420.0020.940.000.000.00-73046.25%
NFLX220916P004300002021-09-22 1:16PM EDT430.0020.300.000.000.00-11446.25%
NFLX220916P004400002021-09-17 3:57PM EDT440.0022.600.000.000.00-22606.25%
NFLX220916P004500002021-09-20 3:26PM EDT450.0029.400.000.000.00-4916.25%
NFLX220916P004600002021-09-22 12:52PM EDT460.0027.170.000.000.00-12556.25%
NFLX220916P004700002021-09-17 3:32PM EDT470.0030.600.000.000.00-82896.25%
NFLX220916P004800002021-09-22 1:29PM EDT480.0032.750.000.000.00-4743.13%
NFLX220916P004900002021-09-17 2:40PM EDT490.0037.200.000.000.00-2383.13%
NFLX220916P005000002021-09-23 1:27PM EDT500.0037.600.000.000.00-62193.13%
NFLX220916P005200002021-09-23 1:16PM EDT520.0044.750.000.000.00-21103.13%
NFLX220916P005400002021-09-20 3:06PM EDT540.0062.450.000.000.00-6761.56%
NFLX220916P005500002021-09-15 10:56AM EDT550.0063.300.000.000.00-1891.56%
NFLX220916P005600002021-09-22 12:04PM EDT560.0061.850.000.000.00-11011.56%
NFLX220916P005700002021-09-22 12:45PM EDT570.0066.500.000.000.00-5350.78%
NFLX220916P005800002021-09-15 12:35PM EDT580.0077.000.000.000.00-13310.39%
NFLX220916P005900002021-09-23 12:37PM EDT590.0075.650.000.000.00-10380.20%
NFLX220916P006000002021-09-23 3:05PM EDT600.0081.000.000.000.00-5460.00%
NFLX220916P006100002021-09-23 3:14PM EDT610.0086.150.000.000.00-1130.00%
NFLX220916P006200002021-09-22 3:37PM EDT620.0093.600.000.000.00-4140.00%
NFLX220916P006300002021-09-23 11:50AM EDT630.0098.450.000.000.00-9140.00%
NFLX220916P006400002021-09-01 12:10PM EDT640.00107.750.000.000.00-270.00%
NFLX220916P006600002021-09-07 11:05AM EDT660.00108.800.000.000.00--20.00%
NFLX220916P006700002021-09-08 1:05PM EDT670.00121.550.000.000.00-120.00%
NFLX220916P006800002021-08-23 10:14AM EDT680.00155.300.000.000.00-250.00%
NFLX220916P007000002021-09-21 2:37PM EDT700.00159.700.000.000.00-1170.00%
NFLX220916P007200002021-09-20 12:00AM EDT720.00168.150.000.000.00--20.00%
NFLX220916P007300002021-09-10 1:54PM EDT730.00160.850.000.000.00-110.00%
NFLX220916P007400002021-09-23 2:02PM EDT740.00174.850.000.000.00-2110.00%
NFLX220916P007600002021-08-23 10:14AM EDT760.00222.200.000.000.00--40.00%
NFLX220916P008000002021-08-25 5:34PM EDT800.00288.460.000.000.00-210.00%
NFLX220916P008400002021-09-01 2:21PM EDT840.00264.800.000.000.00--60.00%