Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.44-4.27 (-1.78%)
At close: 04:00PM EDT
237.99 +2.55 (+1.08%)
Pre-market: 08:37AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221021C000500002022-09-23 2:47PM EDT50.00173.650.000.000.00-110.00%
NFLX221021C000600002022-09-30 1:36PM EDT60.00180.050.000.000.00-15160.00%
NFLX221021C000800002022-09-29 3:03PM EDT80.00157.350.000.000.00-440.00%
NFLX221021C000900002022-08-22 9:58AM EDT90.00139.60150.85153.350.00-2020358.84%
NFLX221021C000950002022-09-29 3:46PM EDT95.00144.480.000.000.00-7180.00%
NFLX221021C001000002022-09-29 3:40PM EDT100.00139.250.000.000.00-1302210.00%
NFLX221021C001050002022-09-27 12:22PM EDT105.00117.470.000.000.00-12260.00%
NFLX221021C001100002022-09-27 12:20PM EDT110.00112.690.000.000.00-8400.00%
NFLX221021C001150002022-09-29 2:11PM EDT115.00121.660.000.000.00-2590.00%
NFLX221021C001200002022-09-27 12:00PM EDT120.00105.100.000.000.00-22010.00%
NFLX221021C001250002022-09-29 10:01AM EDT125.00119.480.000.000.00-11480.00%
NFLX221021C001300002022-09-27 9:37AM EDT130.00100.550.000.000.00-21390.00%
NFLX221021C001350002022-09-29 3:53PM EDT135.00104.750.000.000.00-2330.00%
NFLX221021C001400002022-09-27 11:43AM EDT140.0087.200.000.000.00-7680.00%
NFLX221021C001450002022-09-28 3:02PM EDT145.0099.550.000.000.00-11180.00%
NFLX221021C001500002022-09-30 12:37PM EDT150.0089.950.000.000.00-1420.00%
NFLX221021C001550002022-09-28 1:34PM EDT155.0088.800.000.000.00-11270.00%
NFLX221021C001600002022-09-29 2:11PM EDT160.0078.440.000.000.00-3710.00%
NFLX221021C001650002022-09-29 9:45AM EDT165.0076.300.000.000.00-3380.00%
NFLX221021C001700002022-09-30 3:14PM EDT170.0069.700.000.000.00-10550.00%
NFLX221021C001750002022-09-29 3:51PM EDT175.0067.550.000.000.00-6660.00%
NFLX221021C001800002022-09-29 3:01PM EDT180.0059.950.000.000.00-21180.00%
NFLX221021C001850002022-09-30 3:47PM EDT185.0055.250.000.000.00-7500.00%
NFLX221021C001900002022-09-30 10:11AM EDT190.0050.850.000.000.00-200.00%
NFLX221021C001950002022-09-29 9:37AM EDT195.0053.500.000.000.00-41880.00%
NFLX221021C002000002022-09-30 3:27PM EDT200.0042.900.000.000.00-95840.00%
NFLX221021C002050002022-09-30 3:50PM EDT205.0039.050.000.000.00-1200.00%
NFLX221021C002075002022-09-30 3:50PM EDT207.5037.200.000.000.00-2860.00%
NFLX221021C002100002022-09-30 3:09PM EDT210.0037.150.000.000.00-168820.00%
NFLX221021C002125002022-09-30 3:50PM EDT212.5033.000.000.000.00-600.00%
NFLX221021C002150002022-09-30 3:22PM EDT215.0032.800.000.000.00-156460.00%
NFLX221021C002175002022-09-30 10:45AM EDT217.5030.980.000.000.00-221170.00%
NFLX221021C002200002022-09-30 3:47PM EDT220.0028.750.000.000.00-83,5620.00%
NFLX221021C002225002022-09-30 3:50PM EDT222.5026.900.000.000.00-46640.00%
NFLX221021C002250002022-09-30 3:42PM EDT225.0025.700.000.000.00-959,5600.00%
NFLX221021C002275002022-09-30 1:42PM EDT227.5025.950.000.000.00-4600.00%
NFLX221021C002300002022-09-30 3:50PM EDT230.0022.650.000.000.00-818,3090.00%
NFLX221021C002325002022-09-30 3:50PM EDT232.5021.300.000.000.00-593720.00%
NFLX221021C002350002022-09-30 3:59PM EDT235.0019.300.000.000.00-2771,1690.00%
NFLX221021C002375002022-09-30 3:50PM EDT237.5018.350.000.000.00-1425490.78%
NFLX221021C002400002022-09-30 3:24PM EDT240.0018.250.000.000.00-2527,6111.56%
NFLX221021C002425002022-09-30 3:59PM EDT242.5015.900.000.000.00-1572953.13%
NFLX221021C002450002022-09-30 3:58PM EDT245.0014.750.000.000.00-29903.13%
NFLX221021C002475002022-09-30 3:50PM EDT247.5014.200.000.000.00-462556.25%
NFLX221021C002500002022-09-30 3:57PM EDT250.0012.850.000.000.00-6454,8186.25%
NFLX221021C002525002022-09-30 2:19PM EDT252.5014.010.000.000.00-854596.25%
NFLX221021C002550002022-09-30 3:59PM EDT255.0010.950.000.000.00-14706.25%
NFLX221021C002575002022-09-30 3:33PM EDT257.5010.600.000.000.00-462676.25%
NFLX221021C002600002022-09-30 3:54PM EDT260.009.500.000.000.00-1751,58612.50%
NFLX221021C002650002022-09-30 3:56PM EDT265.008.060.000.000.00-931,16312.50%
NFLX221021C002700002022-09-30 3:56PM EDT270.006.870.000.000.00-1452,18812.50%
NFLX221021C002750002022-09-30 3:56PM EDT275.005.820.000.000.00-2902,27812.50%
NFLX221021C002800002022-09-30 3:56PM EDT280.004.900.000.000.00-1542,38712.50%
NFLX221021C002850002022-09-30 3:50PM EDT285.004.300.000.000.00-1853,55812.50%
NFLX221021C002900002022-09-30 3:49PM EDT290.003.640.000.000.00-2582,65525.00%
NFLX221021C002950002022-09-30 3:58PM EDT295.002.850.000.000.00-811,49725.00%
NFLX221021C003000002022-09-30 3:59PM EDT300.002.450.000.000.00-8771,75625.00%
NFLX221021C003050002022-09-30 3:53PM EDT305.002.080.000.000.00-251,35025.00%
NFLX221021C003100002022-09-30 3:54PM EDT310.001.730.000.000.00-6160525.00%
NFLX221021C003150002022-09-30 3:45PM EDT315.001.500.000.000.00-46025.00%
NFLX221021C003200002022-09-30 3:56PM EDT320.001.200.000.000.00-8082325.00%
NFLX221021C003250002022-09-30 3:58PM EDT325.001.010.000.000.00-10723825.00%
NFLX221021C003300002022-09-30 3:44PM EDT330.000.890.000.000.00-11848625.00%
NFLX221021C003350002022-09-30 3:50PM EDT335.000.730.000.000.00-23025.00%
NFLX221021C003400002022-09-30 3:25PM EDT340.000.650.000.000.00-3142225.00%
NFLX221021C003450002022-09-30 3:58PM EDT345.000.530.000.000.00-1141,50025.00%
NFLX221021C003500002022-09-30 3:38PM EDT350.000.440.000.000.00-1552225.00%
NFLX221021C003550002022-09-30 3:38PM EDT355.000.370.000.000.00-827525.00%
NFLX221021C003600002022-09-30 1:14PM EDT360.000.390.000.000.00-422050.00%
NFLX221021C003650002022-09-30 3:28PM EDT365.000.270.000.000.00-625150.00%
NFLX221021C003700002022-09-30 1:14PM EDT370.000.290.000.000.00-221050.00%
NFLX221021C003750002022-09-30 3:28PM EDT375.000.190.000.000.00-249850.00%
NFLX221021C003800002022-09-30 1:15PM EDT380.000.210.000.000.00-26750.00%
NFLX221021C003850002022-09-29 11:24AM EDT385.000.280.000.000.00-27150.00%
NFLX221021C003900002022-09-30 1:35PM EDT390.000.160.000.000.00-3050.00%
NFLX221021C003950002022-09-30 1:15PM EDT395.000.140.000.000.00-7050.00%
NFLX221021C004000002022-09-30 2:35PM EDT400.000.100.000.000.00-5050.00%
NFLX221021C004050002022-09-30 1:16PM EDT405.000.090.000.000.00-719850.00%
NFLX221021C004100002022-09-30 1:50PM EDT410.000.070.000.000.00-216350.00%
NFLX221021C004150002022-09-30 1:00PM EDT415.000.060.000.000.00-222450.00%
NFLX221021C004200002022-09-30 10:31AM EDT420.000.060.000.000.00-1017750.00%
NFLX221021C004250002022-09-30 3:44PM EDT425.000.050.000.000.00-51,62450.00%
NFLX221021C004300002022-09-30 11:25AM EDT430.000.040.000.000.00-1037450.00%
NFLX221021C004400002022-09-29 1:20PM EDT440.000.050.000.000.00-152850.00%
NFLX221021C004500002022-09-30 1:16PM EDT450.000.030.000.000.00-27250.00%
NFLX221021C004600002022-09-26 10:43AM EDT460.000.020.000.000.00-13250.00%
NFLX221021C004700002022-09-29 12:54PM EDT470.000.020.000.000.00-111750.00%
NFLX221021C004800002022-09-21 12:15PM EDT480.000.030.000.000.00-10050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221021P000500002022-09-28 3:20PM EDT50.000.010.000.000.00-101150.00%
NFLX221021P000600002022-09-28 3:20PM EDT60.000.010.000.000.00--1050.00%
NFLX221021P000700002022-09-28 3:20PM EDT70.000.010.000.000.00-202350.00%
NFLX221021P000800002022-09-14 2:13PM EDT80.000.010.000.000.00-23,37050.00%
NFLX221021P000900002022-09-29 10:13AM EDT90.000.030.000.000.00-52,47750.00%
NFLX221021P000950002022-09-29 1:50PM EDT95.000.030.000.000.00-33,13150.00%
NFLX221021P001000002022-09-30 2:41PM EDT100.000.030.000.000.00-751,09350.00%
NFLX221021P001050002022-09-30 3:44PM EDT105.000.030.000.000.00-3368450.00%
NFLX221021P001100002022-09-29 3:06PM EDT110.000.080.000.000.00-971,13050.00%
NFLX221021P001150002022-09-30 3:59PM EDT115.000.070.000.000.00-485050.00%
NFLX221021P001200002022-09-30 11:37AM EDT120.000.090.000.000.00-4875650.00%
NFLX221021P001250002022-09-30 12:15PM EDT125.000.130.000.000.00-3945950.00%
NFLX221021P001300002022-09-30 11:51AM EDT130.000.170.000.000.00-260250.00%
NFLX221021P001350002022-09-30 3:08PM EDT135.000.250.000.000.00-2091750.00%
NFLX221021P001400002022-09-30 3:56PM EDT140.000.380.000.000.00-7039350.00%
NFLX221021P001450002022-09-30 11:02AM EDT145.000.440.000.000.00-21050.00%
NFLX221021P001500002022-09-30 3:03PM EDT150.000.550.000.000.00-2562,04450.00%
NFLX221021P001550002022-09-30 1:36PM EDT155.000.690.000.000.00-790550.00%
NFLX221021P001600002022-09-30 3:59PM EDT160.001.090.000.000.00-3202,41425.00%
NFLX221021P001650002022-09-30 12:36PM EDT165.001.200.000.000.00-2858925.00%
NFLX221021P001700002022-09-30 3:58PM EDT170.001.740.000.000.00-8892325.00%
NFLX221021P001750002022-09-30 3:58PM EDT175.002.190.000.000.00-1151,38725.00%
NFLX221021P001800002022-09-30 3:59PM EDT180.002.750.000.000.00-3111,60325.00%
NFLX221021P001850002022-09-30 3:56PM EDT185.003.350.000.000.00-1522,28525.00%
NFLX221021P001900002022-09-30 3:54PM EDT190.004.050.000.000.00-2443,50825.00%
NFLX221021P001950002022-09-30 3:59PM EDT195.005.100.000.000.00-221012.50%
NFLX221021P002000002022-09-30 3:59PM EDT200.006.100.000.000.00-2203,52012.50%
NFLX221021P002050002022-09-30 3:59PM EDT205.007.350.000.000.00-1901,32512.50%
NFLX221021P002075002022-09-30 3:42PM EDT207.507.600.000.000.00-91,41512.50%
NFLX221021P002100002022-09-30 3:56PM EDT210.008.650.000.000.00-2673,48912.50%
NFLX221021P002125002022-09-30 3:31PM EDT212.508.850.000.000.00-1161112.50%
NFLX221021P002150002022-09-30 3:59PM EDT215.0010.300.000.000.00-18406.25%
NFLX221021P002175002022-09-30 3:57PM EDT217.5011.050.000.000.00-1324516.25%
NFLX221021P002200002022-09-30 3:56PM EDT220.0011.950.000.000.00-9815,2986.25%
NFLX221021P002225002022-09-30 3:45PM EDT222.5012.450.000.000.00-1442716.25%
NFLX221021P002250002022-09-30 3:59PM EDT225.0014.050.000.000.00-15510,3116.25%
NFLX221021P002275002022-09-30 3:49PM EDT227.5014.420.000.000.00-521,1333.13%
NFLX221021P002300002022-09-30 3:59PM EDT230.0016.200.000.000.00-4746,9923.13%
NFLX221021P002325002022-09-30 3:59PM EDT232.5017.350.000.000.00-911,9901.56%
NFLX221021P002350002022-09-30 3:58PM EDT235.0018.500.000.000.00-1372,1930.20%
NFLX221021P002375002022-09-30 3:53PM EDT237.5019.500.000.000.00-1682240.00%
NFLX221021P002400002022-09-30 3:57PM EDT240.0021.020.000.000.00-4147,1640.00%
NFLX221021P002425002022-09-30 2:36PM EDT242.5020.350.000.000.00-582660.00%
NFLX221021P002450002022-09-30 3:58PM EDT245.0024.000.000.000.00-737710.00%
NFLX221021P002475002022-09-30 3:02PM EDT247.5023.100.000.000.00-442940.00%
NFLX221021P002500002022-09-30 3:56PM EDT250.0026.800.000.000.00-191,3450.00%
NFLX221021P002525002022-09-30 1:09PM EDT252.5025.150.000.000.00-191290.00%
NFLX221021P002550002022-09-30 3:50PM EDT255.0029.300.000.000.00-80300.00%
NFLX221021P002575002022-09-30 3:47PM EDT257.5030.950.000.000.00-39720.00%
NFLX221021P002600002022-09-30 3:36PM EDT260.0032.700.000.000.00-7015290.00%
NFLX221021P002650002022-09-30 3:50PM EDT265.0036.250.000.000.00-484410.00%
NFLX221021P002700002022-09-30 3:59PM EDT270.0040.990.000.000.00-764610.00%
NFLX221021P002750002022-09-30 2:39PM EDT275.0041.500.000.000.00-405920.00%
NFLX221021P002800002022-09-30 3:10PM EDT280.0046.100.000.000.00-534050.00%
NFLX221021P002850002022-09-30 3:06PM EDT285.0049.600.000.000.00-1500.00%
NFLX221021P002900002022-09-30 3:50PM EDT290.0056.700.000.000.00-54020.00%
NFLX221021P002950002022-09-30 11:41AM EDT295.0057.400.000.000.00-12460.00%
NFLX221021P003000002022-09-30 2:43PM EDT300.0062.850.000.000.00-700.00%
NFLX221021P003050002022-09-30 3:54PM EDT305.0070.900.000.000.00-98760.00%
NFLX221021P003100002022-09-30 12:10PM EDT310.0073.900.000.000.00-446850.00%
NFLX221021P003150002022-09-30 11:41AM EDT315.0075.600.000.000.00-83610.00%
NFLX221021P003200002022-09-30 2:25PM EDT320.0081.050.000.000.00-893010.00%
NFLX221021P003250002022-09-30 3:12PM EDT325.0087.250.000.000.00-512560.00%
NFLX221021P003300002022-09-30 3:30PM EDT330.0092.900.000.000.00-511960.00%
NFLX221021P003350002022-09-30 1:14PM EDT335.0094.350.000.000.00-11010.00%
NFLX221021P003400002022-09-29 11:44AM EDT340.0098.300.000.000.00-30320.00%
NFLX221021P003450002022-09-29 12:35PM EDT345.00103.800.000.000.00-110.00%
NFLX221021P003500002022-09-22 1:01PM EDT350.00112.650.000.000.00-100.00%
NFLX221021P003550002022-09-29 10:14AM EDT355.00113.300.000.000.00-990.00%
NFLX221021P003600002022-09-29 12:38PM EDT360.00118.300.000.000.00-230.00%
NFLX221021P003650002022-09-23 3:48PM EDT365.00138.600.000.000.00-100.00%
NFLX221021P003700002022-09-29 3:15PM EDT370.00131.750.000.000.00-1400.00%
NFLX221021P003750002022-09-28 12:27PM EDT375.00134.850.000.000.00--00.00%
NFLX221021P003800002022-09-29 12:10PM EDT380.00137.250.000.000.00--00.00%
NFLX221021P003850002022-09-28 2:13PM EDT385.00142.150.000.000.00--00.00%
NFLX221021P003900002022-09-30 3:27PM EDT390.00153.350.000.000.00-660.00%
NFLX221021P003950002022-09-28 2:12PM EDT395.00152.050.000.000.00--00.00%
NFLX221021P004200002022-09-19 3:33PM EDT420.00178.330.000.000.00--00.00%
NFLX221021P004250002022-09-29 1:19PM EDT425.00185.400.000.000.00--00.00%
NFLX221021P004300002022-09-30 12:01PM EDT430.00191.500.000.000.00-300.00%
NFLX221021P004500002022-09-29 12:08PM EDT450.00206.700.000.000.00-400.00%
NFLX221021P004600002022-09-26 11:45AM EDT460.00233.000.000.000.00-100.00%
NFLX221021P004800002022-09-29 3:53PM EDT480.00240.800.000.000.00-3800.00%