Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.71-5.49 (-2.24%)
At close: 04:00PM EDT
239.80 +0.09 (+0.04%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221118C000500002022-09-28 10:27AM EDT50.00185.400.000.000.00-260.00%
NFLX221118C000550002022-08-31 1:17PM EDT55.00171.800.000.000.00--10.00%
NFLX221118C000600002022-09-13 12:48PM EDT60.00163.050.000.000.00-220.00%
NFLX221118C000700002022-09-29 3:31PM EDT70.00167.740.000.000.00-95970.00%
NFLX221118C000750002022-09-21 11:53AM EDT75.00167.650.000.000.00--20.00%
NFLX221118C000800002022-09-29 3:31PM EDT80.00158.100.000.000.00-3732880.00%
NFLX221118C000850002022-08-23 11:07AM EDT85.00140.30152.70155.200.00-22135.25%
NFLX221118C000900002022-09-29 3:25PM EDT90.00148.900.000.000.00-2941440.00%
NFLX221118C000950002022-09-29 9:56AM EDT95.00149.150.000.000.00-4120.00%
NFLX221118C001000002022-09-28 1:02PM EDT100.00141.850.000.000.00-5200.00%
NFLX221118C001050002022-09-23 1:54PM EDT105.00124.700.000.000.00-1710.00%
NFLX221118C001100002022-09-29 1:31PM EDT110.00129.750.000.000.00-10630.00%
NFLX221118C001150002022-09-06 1:01PM EDT115.00105.700.000.000.00-1350.00%
NFLX221118C001200002022-09-28 1:33PM EDT120.00123.800.000.000.00-8100.00%
NFLX221118C001250002022-08-02 3:27PM EDT125.0099.71104.45105.800.00-860.00%
NFLX221118C001300002022-09-29 12:02PM EDT130.00115.650.000.000.00-1390.00%
NFLX221118C001350002022-09-23 11:53AM EDT135.0097.700.000.000.00-2320.00%
NFLX221118C001400002022-09-29 9:51AM EDT140.00103.900.000.000.00-3260.00%
NFLX221118C001450002022-09-27 11:07AM EDT145.0085.750.000.000.00-5540.00%
NFLX221118C001500002022-09-29 3:11PM EDT150.0090.000.000.000.00-2990.00%
NFLX221118C001550002022-09-29 3:30PM EDT155.0086.800.000.000.00-11880.00%
NFLX221118C001600002022-09-29 11:54AM EDT160.0087.550.000.000.00-61460.00%
NFLX221118C001650002022-09-29 2:27PM EDT165.0076.850.000.000.00-5440.00%
NFLX221118C001700002022-09-29 2:37PM EDT170.0072.400.000.000.00-5990.00%
NFLX221118C001750002022-09-29 11:44AM EDT175.0072.650.000.000.00-4900.00%
NFLX221118C001800002022-09-29 2:37PM EDT180.0064.100.000.000.00-81020.00%
NFLX221118C001850002022-09-29 9:52AM EDT185.0063.900.000.000.00-71500.00%
NFLX221118C001900002022-09-29 3:29PM EDT190.0056.620.000.000.00-71380.00%
NFLX221118C001950002022-09-29 10:47AM EDT195.0056.900.000.000.00-201670.00%
NFLX221118C002000002022-09-29 2:25PM EDT200.0048.220.000.000.00-146220.00%
NFLX221118C002050002022-09-29 3:31PM EDT205.0045.700.000.000.00-113130.00%
NFLX221118C002100002022-09-29 2:25PM EDT210.0041.050.000.000.00-293200.00%
NFLX221118C002150002022-09-29 3:49PM EDT215.0039.490.000.000.00-63050.00%
NFLX221118C002200002022-09-29 1:53PM EDT220.0034.990.000.000.00-139510.00%
NFLX221118C002250002022-09-29 3:49PM EDT225.0033.220.000.000.00-69100.00%
NFLX221118C002300002022-09-29 3:45PM EDT230.0030.250.000.000.00-171,1530.00%
NFLX221118C002350002022-09-29 3:49PM EDT235.0027.600.000.000.00-99280.00%
NFLX221118C002400002022-09-29 3:58PM EDT240.0024.950.000.000.00-2691,3860.10%
NFLX221118C002450002022-09-29 3:52PM EDT245.0022.600.000.000.00-3159161.56%
NFLX221118C002500002022-09-29 3:52PM EDT250.0020.400.000.000.00-1871,4763.13%
NFLX221118C002550002022-09-29 3:52PM EDT255.0018.300.000.000.00-1036043.13%
NFLX221118C002600002022-09-29 3:52PM EDT260.0016.400.000.000.00-2266516.25%
NFLX221118C002650002022-09-29 3:49PM EDT265.0014.690.000.000.00-885246.25%
NFLX221118C002700002022-09-29 3:31PM EDT270.0012.700.000.000.00-757906.25%
NFLX221118C002750002022-09-29 3:10PM EDT275.0010.910.000.000.00-1895736.25%
NFLX221118C002800002022-09-29 3:18PM EDT280.009.950.000.000.00-2025066.25%
NFLX221118C002850002022-09-29 3:34PM EDT285.008.850.000.000.00-751,44712.50%
NFLX221118C002900002022-09-29 3:45PM EDT290.008.080.000.000.00-8364012.50%
NFLX221118C002950002022-09-29 3:49PM EDT295.007.170.000.000.00-6125612.50%
NFLX221118C003000002022-09-29 3:54PM EDT300.006.200.000.000.00-5921,40012.50%
NFLX221118C003050002022-09-29 1:53PM EDT305.005.220.000.000.00-7445012.50%
NFLX221118C003100002022-09-29 3:59PM EDT310.004.900.000.000.00-12161412.50%
NFLX221118C003150002022-09-29 3:16PM EDT315.004.300.000.000.00-11341812.50%
NFLX221118C003200002022-09-29 3:44PM EDT320.003.790.000.000.00-8554712.50%
NFLX221118C003250002022-09-29 2:12PM EDT325.003.150.000.000.00-2048912.50%
NFLX221118C003300002022-09-29 2:23PM EDT330.002.730.000.000.00-1017712.50%
NFLX221118C003350002022-09-29 2:03PM EDT335.002.380.000.000.00-89925.00%
NFLX221118C003400002022-09-29 3:58PM EDT340.002.330.000.000.00-1,0621,10625.00%
NFLX221118C003450002022-09-29 2:03PM EDT345.001.880.000.000.00-121,13425.00%
NFLX221118C003500002022-09-29 1:55PM EDT350.001.720.000.000.00-1638825.00%
NFLX221118C003550002022-09-29 10:20AM EDT355.001.830.000.000.00-311025.00%
NFLX221118C003600002022-09-29 10:22AM EDT360.001.680.000.000.00-852725.00%
NFLX221118C003650002022-09-29 11:20AM EDT365.001.540.000.000.00-1110925.00%
NFLX221118C003700002022-09-29 2:38PM EDT370.001.100.000.000.00-2163825.00%
NFLX221118C003750002022-09-29 1:16PM EDT375.001.050.000.000.00-229425.00%
NFLX221118C003800002022-09-29 2:10PM EDT380.000.850.000.000.00-310825.00%
NFLX221118C003850002022-09-28 1:36PM EDT385.000.810.000.000.00-244525.00%
NFLX221118C003900002022-09-28 1:24PM EDT390.000.710.000.000.00-18725.00%
NFLX221118C003950002022-09-29 11:16AM EDT395.000.830.000.000.00-274625.00%
NFLX221118C004000002022-09-29 2:34PM EDT400.000.550.000.000.00-2133425.00%
NFLX221118C004050002022-09-28 1:49PM EDT405.000.500.000.000.00-1741325.00%
NFLX221118C004100002022-09-29 11:16AM EDT410.000.590.000.000.00-4516025.00%
NFLX221118C004200002022-09-29 2:18PM EDT420.000.360.000.000.00-124125.00%
NFLX221118C004300002022-09-29 2:10PM EDT430.000.300.000.000.00-49725.00%
NFLX221118C004400002022-09-29 3:32PM EDT440.000.270.000.000.00-1732125.00%
NFLX221118C004500002022-09-29 9:44AM EDT450.000.220.000.000.00-120625.00%
NFLX221118C004600002022-09-29 9:45AM EDT460.000.180.000.000.00-27125.00%
NFLX221118C004700002022-09-23 1:50PM EDT470.000.080.000.000.00-5016825.00%
NFLX221118C004800002022-09-29 1:41PM EDT480.000.130.000.000.00-2049225.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221118P000500002022-09-22 2:39PM EDT50.000.020.000.000.00-154750.00%
NFLX221118P000550002022-09-20 9:30AM EDT55.000.030.000.000.00-312350.00%
NFLX221118P000600002022-09-27 11:12AM EDT60.000.030.000.000.00-1,4401,50050.00%
NFLX221118P000650002022-09-23 2:47PM EDT65.000.050.000.000.00-27250.00%
NFLX221118P000700002022-09-20 1:46PM EDT70.000.040.000.000.00-5428550.00%
NFLX221118P000750002022-09-28 9:30AM EDT75.000.120.000.000.00-127550.00%
NFLX221118P000800002022-09-28 11:45AM EDT80.000.100.000.000.00-25919650.00%
NFLX221118P000850002022-09-28 11:45AM EDT85.000.120.000.000.00-7426050.00%
NFLX221118P000900002022-09-28 12:00PM EDT90.000.150.000.000.00-7647650.00%
NFLX221118P000950002022-09-29 3:17PM EDT95.000.220.000.000.00-145950.00%
NFLX221118P001000002022-09-29 1:31PM EDT100.000.320.000.000.00-10683050.00%
NFLX221118P001050002022-09-28 3:35PM EDT105.000.270.000.000.00-1493350.00%
NFLX221118P001100002022-09-29 2:00PM EDT110.000.520.000.000.00-134450.00%
NFLX221118P001150002022-09-26 3:53PM EDT115.000.700.000.000.00-1792250.00%
NFLX221118P001200002022-09-29 3:52PM EDT120.000.680.000.000.00-999950.00%
NFLX221118P001250002022-09-29 3:28PM EDT125.000.900.000.000.00-166025.00%
NFLX221118P001300002022-09-29 2:10PM EDT130.001.150.000.000.00-142825.00%
NFLX221118P001350002022-09-29 2:58PM EDT135.001.400.000.000.00-1869025.00%
NFLX221118P001400002022-09-29 2:40PM EDT140.001.600.000.000.00-6669725.00%
NFLX221118P001450002022-09-29 3:49PM EDT145.001.770.000.000.00-131,37125.00%
NFLX221118P001500002022-09-29 3:51PM EDT150.002.060.000.000.00-691,57525.00%
NFLX221118P001550002022-09-29 3:22PM EDT155.002.590.000.000.00-461,24325.00%
NFLX221118P001600002022-09-29 3:51PM EDT160.002.870.000.000.00-802,67025.00%
NFLX221118P001650002022-09-29 2:52PM EDT165.003.800.000.000.00-2750525.00%
NFLX221118P001700002022-09-29 3:59PM EDT170.004.000.000.000.00-2731,21925.00%
NFLX221118P001750002022-09-29 3:32PM EDT175.004.750.000.000.00-36674312.50%
NFLX221118P001800002022-09-29 3:49PM EDT180.005.370.000.000.00-3282,33812.50%
NFLX221118P001850002022-09-29 3:39PM EDT185.006.300.000.000.00-27854012.50%
NFLX221118P001900002022-09-29 3:24PM EDT190.007.500.000.000.00-2822,14212.50%
NFLX221118P001950002022-09-29 3:25PM EDT195.008.600.000.000.00-1752,56412.50%
NFLX221118P002000002022-09-29 3:59PM EDT200.009.400.000.000.00-3242,36712.50%
NFLX221118P002050002022-09-29 3:47PM EDT205.0010.680.000.000.00-18955312.50%
NFLX221118P002100002022-09-29 3:35PM EDT210.0012.470.000.000.00-4566596.25%
NFLX221118P002150002022-09-29 3:59PM EDT215.0013.800.000.000.00-971,0916.25%
NFLX221118P002200002022-09-29 3:58PM EDT220.0015.490.000.000.00-1197536.25%
NFLX221118P002250002022-09-29 3:51PM EDT225.0017.200.000.000.00-2011,3113.13%
NFLX221118P002300002022-09-29 3:58PM EDT230.0019.490.000.000.00-1759223.13%
NFLX221118P002350002022-09-29 3:55PM EDT235.0022.050.000.000.00-1244741.56%
NFLX221118P002400002022-09-29 3:59PM EDT240.0024.110.000.000.00-2367970.00%
NFLX221118P002450002022-09-29 3:30PM EDT245.0027.600.000.000.00-1332960.00%
NFLX221118P002500002022-09-29 3:49PM EDT250.0029.500.000.000.00-1023210.00%
NFLX221118P002550002022-09-29 3:38PM EDT255.0032.650.000.000.00-1101830.00%
NFLX221118P002600002022-09-29 3:25PM EDT260.0036.500.000.000.00-252100.00%
NFLX221118P002650002022-09-29 11:56AM EDT265.0036.950.000.000.00-61170.00%
NFLX221118P002700002022-09-29 3:26PM EDT270.0043.480.000.000.00-192270.00%
NFLX221118P002750002022-09-29 12:36PM EDT275.0045.250.000.000.00-1880.00%
NFLX221118P002800002022-09-29 3:35PM EDT280.0050.450.000.000.00-151630.00%
NFLX221118P002850002022-09-29 12:22PM EDT285.0053.000.000.000.00-71360.00%
NFLX221118P002900002022-09-29 10:14AM EDT290.0055.550.000.000.00-2470.00%
NFLX221118P002950002022-09-29 10:14AM EDT295.0059.550.000.000.00-3530.00%
NFLX221118P003000002022-09-27 11:52AM EDT300.0077.250.000.000.00-12160.00%
NFLX221118P003050002022-09-29 9:45AM EDT305.0069.950.000.000.00-11550.00%
NFLX221118P003100002022-09-29 10:54AM EDT310.0068.550.000.000.00-33810.00%
NFLX221118P003150002022-09-29 11:05AM EDT315.0075.250.000.000.00-42820.00%
NFLX221118P003200002022-09-29 10:14AM EDT320.0081.650.000.000.00-21350.00%
NFLX221118P003250002022-09-29 11:20AM EDT325.0085.050.000.000.00-3910.00%
NFLX221118P003300002022-09-29 11:40AM EDT330.0090.950.000.000.00-9520.00%
NFLX221118P003350002022-09-29 2:58PM EDT335.00100.300.000.000.00-1370.00%
NFLX221118P003400002022-09-27 11:35AM EDT340.00113.560.000.000.00-10300.00%
NFLX221118P003450002022-09-29 10:54AM EDT345.00100.050.000.000.00-2220.00%
NFLX221118P003500002022-09-29 1:30PM EDT350.00112.800.000.000.00-1140.00%
NFLX221118P003550002022-09-23 2:55PM EDT355.00133.000.000.000.00-4660.00%
NFLX221118P003600002022-09-29 11:03AM EDT360.00115.230.000.000.00-3270.00%
NFLX221118P003650002022-09-21 3:45PM EDT365.00127.750.000.000.00-110.00%
NFLX221118P003700002022-09-09 1:21PM EDT370.00135.650.000.000.00-600.00%
NFLX221118P003750002022-09-29 10:14AM EDT375.00133.250.000.000.00-110.00%
NFLX221118P003800002022-09-29 3:39PM EDT380.00141.240.000.000.00-1601600.00%
NFLX221118P003850002022-09-19 3:06PM EDT385.00144.810.000.000.00-4400.00%
NFLX221118P003900002022-09-29 3:02PM EDT390.00153.600.000.000.00-550.00%
NFLX221118P003950002022-09-22 3:15PM EDT395.00157.160.000.000.00-600.00%
NFLX221118P004000002022-09-14 3:56PM EDT400.00176.410.000.000.00-800.00%
NFLX221118P004050002022-08-17 2:25PM EDT405.00160.57165.50168.200.00-12081.65%
NFLX221118P004100002022-09-19 3:30PM EDT410.00168.620.000.000.00-10000.00%
NFLX221118P004700002022-08-22 11:41AM EDT470.00243.55225.40228.400.00-100.00%
NFLX221118P004800002022-09-19 12:55PM EDT480.00241.610.000.000.00--00.00%