Australia markets open in 9 hours 20 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.59+3.52 (+1.57%)
As of 10:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C000500002022-09-22 10:03AM EDT50.00183.32175.90177.950.00-17147.17%
NFLX221216C000600002022-09-23 1:20PM EDT60.00170.20165.70168.050.00-16134.67%
NFLX221216C000700002022-09-23 3:30PM EDT70.00155.85155.90157.950.00-99115.53%
NFLX221216C000800002022-09-23 3:48PM EDT80.00147.45146.35148.350.00-522115.82%
NFLX221216C000900002022-09-26 2:43PM EDT90.00134.65136.75138.500.00-148569.92%
NFLX221216C000950002022-09-27 10:13AM EDT95.00132.80132.05133.500.00-86579.69%
NFLX221216C001000002022-09-26 3:19PM EDT100.00126.95127.15128.800.00-20822283.35%
NFLX221216C001050002022-09-22 1:51PM EDT105.00133.80122.25123.650.00-82578.03%
NFLX221216C001100002022-09-27 10:11AM EDT110.00118.30117.50118.75+1.65+1.41%48378.42%
NFLX221216C001150002022-09-26 3:46PM EDT115.00112.10112.90114.250.00-573282.42%
NFLX221216C001200002022-09-26 2:03PM EDT120.00108.85108.10109.40+2.25+2.11%32980.40%
NFLX221216C001250002022-09-26 3:46PM EDT125.00102.70103.40104.750.00-615779.88%
NFLX221216C001300002022-09-26 12:44PM EDT130.00101.9098.7599.85+4.25+4.35%12877.76%
NFLX221216C001350002022-09-22 11:08AM EDT135.00104.5093.9595.400.00-24876.76%
NFLX221216C001400002022-09-22 11:54AM EDT140.00102.7589.7590.700.00-410676.66%
NFLX221216C001450002022-09-21 1:11PM EDT145.00101.8584.9586.600.00-18675.93%
NFLX221216C001500002022-09-27 10:05AM EDT150.0081.0380.5582.05+1.93+2.44%3149574.60%
NFLX221216C001550002022-09-26 11:41AM EDT155.0078.8076.2077.650.00-110073.47%
NFLX221216C001600002022-09-23 11:06AM EDT160.0074.9572.2073.05-2.40-3.10%121872.35%
NFLX221216C001650002022-09-26 9:33AM EDT165.0071.1067.7569.150.00-111371.44%
NFLX221216C001700002022-09-26 3:53PM EDT170.0063.9063.6564.750.00-624169.86%
NFLX221216C001750002022-09-26 10:54AM EDT175.0063.4059.7560.900.00-113169.41%
NFLX221216C001800002022-09-23 3:42PM EDT180.0056.3055.5557.000.00-139767.93%
NFLX221216C001850002022-09-23 3:30PM EDT185.0051.9051.9553.150.00-425567.23%
NFLX221216C001900002022-09-23 1:53PM EDT190.0051.0048.5549.450.00-127166.69%
NFLX221216C001950002022-09-23 1:34PM EDT195.0048.1044.9545.900.00-513665.70%
NFLX221216C002000002022-09-27 9:37AM EDT200.0042.0041.6542.30+2.10+5.26%10051964.73%
NFLX221216C002050002022-09-23 3:30PM EDT205.0038.2538.0539.450.00-424464.01%
NFLX221216C002100002022-09-26 11:41AM EDT210.0037.1035.3536.150.00-539963.53%
NFLX221216C002150002022-09-26 10:17AM EDT215.0036.9032.4032.900.00-238862.44%
NFLX221216C002200002022-09-26 9:37AM EDT220.0030.0029.6530.15-1.45-4.61%1165961.87%
NFLX221216C002250002022-09-27 10:22AM EDT225.0027.4027.1527.60+0.44+1.63%1246561.48%
NFLX221216C002300002022-09-27 10:19AM EDT230.0025.1524.7025.00+0.70+2.86%5991560.75%
NFLX221216C002350002022-09-27 10:04AM EDT235.0022.6022.3022.60+0.20+0.89%3351159.98%
NFLX221216C002400002022-09-27 9:51AM EDT240.0020.2020.1520.40+0.20+1.00%491659.40%
NFLX221216C002450002022-09-26 2:30PM EDT245.0017.4518.2018.350.00-411,31458.89%
NFLX221216C002500002022-09-27 10:16AM EDT250.0016.7016.3516.55+0.67+4.18%112,01358.47%
NFLX221216C002550002022-09-27 9:33AM EDT255.0016.0014.6014.85+0.95+6.31%11,01957.97%
NFLX221216C002600002022-09-27 10:01AM EDT260.0013.0513.0513.30+0.22+1.71%462357.57%
NFLX221216C002650002022-09-27 10:15AM EDT265.0012.0011.6511.85+0.80+7.14%563157.18%
NFLX221216C002700002022-09-27 9:58AM EDT270.0010.5610.4010.55+0.16+1.54%299756.86%
NFLX221216C002750002022-09-26 3:55PM EDT275.009.459.259.45+0.25+2.72%191456.66%
NFLX221216C002800002022-09-26 3:51PM EDT280.008.258.258.45+0.09+1.10%454556.52%
NFLX221216C002850002022-09-27 9:51AM EDT285.007.357.307.50-0.10-1.34%1032556.26%
NFLX221216C002900002022-09-27 10:16AM EDT290.006.706.456.65+0.55+8.94%1437756.02%
NFLX221216C002950002022-09-27 10:09AM EDT295.005.755.755.90+0.10+1.77%821855.93%
NFLX221216C003000002022-09-27 10:17AM EDT300.005.255.105.20+0.25+5.00%321,07855.76%
NFLX221216C003050002022-09-27 10:00AM EDT305.004.554.504.60-0.06-1.30%1949155.62%
NFLX221216C003100002022-09-27 10:10AM EDT310.004.053.954.100.00-342955.52%
NFLX221216C003150002022-09-27 9:56AM EDT315.003.553.503.65-0.45-11.25%717955.52%
NFLX221216C003200002022-09-26 3:09PM EDT320.003.153.103.250.00-325355.52%
NFLX221216C003250002022-09-26 3:36PM EDT325.002.862.762.800.00-17038755.33%
NFLX221216C003300002022-09-27 10:04AM EDT330.002.572.412.49-0.16-5.86%2146355.27%
NFLX221216C003350002022-09-27 9:59AM EDT335.002.252.192.25-0.22-8.91%117355.57%
NFLX221216C003400002022-09-26 11:11AM EDT340.001.971.911.98-0.18-8.37%191,55255.44%
NFLX221216C003450002022-09-26 1:47PM EDT345.001.741.721.790.00-1542355.68%
NFLX221216C003500002022-09-27 10:25AM EDT350.001.601.541.60+0.03+1.91%4857355.81%
NFLX221216C003550002022-09-23 10:02AM EDT355.001.721.381.440.00-162855.98%
NFLX221216C003600002022-09-26 2:52PM EDT360.001.291.221.290.00-154856.06%
NFLX221216C003650002022-09-21 2:03PM EDT365.001.901.101.160.00-1211056.23%
NFLX221216C003700002022-09-23 2:49PM EDT370.001.060.991.030.00-230856.35%
NFLX221216C003750002022-09-22 3:30PM EDT375.001.480.880.940.00-26156.52%
NFLX221216C003800002022-09-26 9:39AM EDT380.001.020.810.860.00-460256.86%
NFLX221216C003850002022-09-23 10:04AM EDT385.000.900.730.780.00-19057.06%
NFLX221216C003900002022-09-21 2:44PM EDT390.001.410.650.700.00-41,34257.15%
NFLX221216C003950002022-09-26 11:58AM EDT395.000.640.590.630.00-313157.32%
NFLX221216C004000002022-09-27 9:38AM EDT400.000.660.530.58+0.05+8.20%174257.54%
NFLX221216C004050002022-09-21 2:04PM EDT405.000.810.490.540.00-37357.93%
NFLX221216C004100002022-09-22 11:28AM EDT410.000.760.440.480.00-220657.98%
NFLX221216C004150002022-09-26 3:47PM EDT415.000.430.410.440.00-36258.30%
NFLX221216C004200002022-09-26 12:02PM EDT420.000.420.390.420.00-123958.89%
NFLX221216C004250002022-09-21 2:04PM EDT425.000.630.350.390.00-16559.08%
NFLX221216C004300002022-09-21 3:02PM EDT430.000.720.300.350.00-222458.98%
NFLX221216C004350002022-09-21 2:05PM EDT435.000.520.280.320.00-17259.23%
NFLX221216C004400002022-09-19 9:51AM EDT440.000.640.260.300.00-327159.57%
NFLX221216C004450002022-09-20 10:41AM EDT445.000.570.250.290.00-18460.16%
NFLX221216C004500002022-09-26 12:54PM EDT450.000.280.220.26+0.05+21.74%172260.16%
NFLX221216C004550002022-09-26 9:49AM EDT455.000.260.200.250.00-22060.50%
NFLX221216C004600002022-09-23 2:55PM EDT460.000.210.190.220.00-1641660.64%
NFLX221216C004650002022-09-23 10:07AM EDT465.000.230.170.210.00-193560.84%
NFLX221216C004700002022-09-26 3:47PM EDT470.000.200.150.190.00-417860.84%
NFLX221216C004750002022-09-23 10:07AM EDT475.000.200.150.180.00-264461.43%
NFLX221216C004800002022-09-15 11:05AM EDT480.000.200.130.170.00-2052561.52%
NFLX221216C004850002022-09-20 1:15PM EDT485.000.340.120.160.00-85561.72%
NFLX221216C004900002022-09-26 3:44PM EDT490.000.150.110.160.00-1035862.21%
NFLX221216C004950002022-09-14 11:19AM EDT495.000.100.110.150.00-17662.70%
NFLX221216C005000002022-09-20 2:31PM EDT500.000.250.100.140.00-51,24662.89%
NFLX221216C005050002022-09-20 1:32PM EDT505.000.240.090.130.00-56062.99%
NFLX221216C005100002022-09-15 12:23PM EDT510.000.160.080.120.00-1018162.99%
NFLX221216C005200002022-09-19 2:20PM EDT520.000.170.070.110.00-110163.67%
NFLX221216C005300002022-09-01 1:03PM EDT530.000.150.060.100.00-212764.16%
NFLX221216C005400002022-09-22 3:32PM EDT540.000.120.050.090.00-2611964.65%
NFLX221216C005500002022-09-22 3:35PM EDT550.000.100.040.080.00-2344464.84%
NFLX221216C005600002022-09-22 3:20PM EDT560.000.110.020.110.00-207366.41%
NFLX221216C005700002022-09-26 3:48PM EDT570.000.040.020.110.00-429767.58%
NFLX221216C005800002022-09-22 3:14PM EDT580.000.090.020.110.00-2018468.75%
NFLX221216C005900002022-09-22 3:26PM EDT590.000.080.010.110.00-2015869.34%
NFLX221216C006000002022-09-22 3:27PM EDT600.000.070.010.110.00-2067370.31%
NFLX221216C006100002022-09-19 1:35PM EDT610.000.070.010.110.00-301,81471.48%
NFLX221216C006200002022-09-23 2:25PM EDT620.000.040.010.110.00-14686172.46%
NFLX221216C006300002022-09-16 11:33AM EDT630.000.040.010.110.00-153373.44%
NFLX221216C006400002022-09-23 2:49PM EDT640.000.050.010.110.00-115574.41%
NFLX221216C006500002022-09-19 1:36PM EDT650.000.050.010.110.00-2013575.39%
NFLX221216C006600002022-08-23 9:32AM EDT660.001.450.011.410.00-17399.56%
NFLX221216C006800002022-09-15 11:39AM EDT680.000.030.000.050.00-6023672.66%
NFLX221216C007000002022-08-26 1:43PM EDT700.000.010.000.090.00-2046578.13%
NFLX221216C007200002022-09-15 2:58PM EDT720.000.080.000.130.00-114382.23%
NFLX221216C007400002022-09-15 3:01PM EDT740.000.040.000.130.00-123983.98%
NFLX221216C007600002022-09-26 1:54PM EDT760.000.010.000.110.00-183784.38%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P000500002022-09-23 1:30PM EDT50.000.060.030.060.00-70870115.63%
NFLX221216P000600002022-09-26 3:25PM EDT60.000.120.100.110.00-8101111.33%
NFLX221216P000700002022-09-26 3:00PM EDT70.000.190.180.190.00-1471105.86%
NFLX221216P000800002022-09-20 10:59AM EDT80.000.190.290.300.00-2132100.39%
NFLX221216P000900002022-09-21 2:58PM EDT90.000.300.440.470.00-1530695.56%
NFLX221216P000950002022-09-23 11:12AM EDT95.000.490.540.580.00-636593.41%
NFLX221216P001000002022-09-27 9:38AM EDT100.000.610.660.69-0.11-15.28%11,19191.11%
NFLX221216P001050002022-09-23 1:51PM EDT105.000.800.790.830.00-861488.96%
NFLX221216P001100002022-09-26 10:30AM EDT110.000.880.961.000.00-145387.13%
NFLX221216P001150002022-09-23 3:04PM EDT115.001.321.151.190.00-138785.23%
NFLX221216P001200002022-09-23 3:09PM EDT120.001.561.381.420.00-668283.55%
NFLX221216P001250002022-09-23 3:30PM EDT125.001.701.641.69-0.11-6.08%526281.91%
NFLX221216P001300002022-09-23 3:27PM EDT130.001.951.962.01-0.23-10.55%165280.47%
NFLX221216P001350002022-09-26 2:54PM EDT135.002.392.292.35-0.01-0.42%126178.78%
NFLX221216P001400002022-09-26 11:45AM EDT140.002.732.712.770.00-371477.47%
NFLX221216P001450002022-09-26 10:38AM EDT145.002.903.103.200.00-188875.72%
NFLX221216P001500002022-09-27 10:03AM EDT150.003.853.603.70-0.13-3.27%31,43774.27%
NFLX221216P001550002022-09-26 10:02AM EDT155.004.254.254.35+0.45+11.84%173673.30%
NFLX221216P001600002022-09-27 9:37AM EDT160.004.504.905.00-0.75-14.29%91,52071.96%
NFLX221216P001650002022-09-27 9:47AM EDT165.005.405.655.80-0.25-4.42%888570.86%
NFLX221216P001700002022-09-26 3:52PM EDT170.006.856.506.600.00-3581569.62%
NFLX221216P001750002022-09-26 2:49PM EDT175.007.757.507.55-0.11-1.40%149168.63%
NFLX221216P001800002022-09-27 10:23AM EDT180.008.558.458.60-0.70-7.57%243267.38%
NFLX221216P001850002022-09-27 10:14AM EDT185.009.759.659.80-0.42-4.13%538266.47%
NFLX221216P001900002022-09-27 9:47AM EDT190.0010.6010.9511.10-0.82-7.18%11,17565.53%
NFLX221216P001950002022-09-27 10:05AM EDT195.0012.5012.3512.50+0.45+3.73%1537264.53%
NFLX221216P002000002022-09-27 10:24AM EDT200.0014.1013.9014.10-0.60-4.08%1552,79063.67%
NFLX221216P002050002022-09-27 10:20AM EDT205.0015.7015.6515.85-1.15-6.82%1739562.94%
NFLX221216P002100002022-09-27 9:49AM EDT210.0017.7517.5017.75+1.10+6.61%656662.18%
NFLX221216P002150002022-09-27 10:10AM EDT215.0020.2019.5519.70-0.70-3.35%662961.37%
NFLX221216P002200002022-09-27 10:07AM EDT220.0021.8521.7521.90-0.97-4.25%989460.71%
NFLX221216P002250002022-09-27 10:17AM EDT225.0024.2024.0524.25-0.84-3.35%22837159.99%
NFLX221216P002300002022-09-27 10:20AM EDT230.0026.6026.5026.70-1.00-3.62%131,03759.22%
NFLX221216P002350002022-09-27 10:02AM EDT235.0030.0029.2029.45-0.27-0.89%646558.74%
NFLX221216P002400002022-09-27 10:22AM EDT240.0032.0532.1032.30-1.35-4.04%362,60258.28%
NFLX221216P002450002022-09-26 2:49PM EDT245.0036.1535.1035.600.00-2735758.12%
NFLX221216P002500002022-09-26 1:46PM EDT250.0040.3538.2038.900.00-332,67457.75%
NFLX221216P002550002022-09-26 11:22AM EDT255.0040.1541.3042.100.00-1031256.92%
NFLX221216P002600002022-09-27 9:30AM EDT260.0044.2544.6545.60-2.30-4.94%149356.44%
NFLX221216P002650002022-09-27 10:13AM EDT265.0048.5548.3049.20+1.00+2.10%217956.13%
NFLX221216P002700002022-09-26 3:17PM EDT270.0053.9551.9552.750.00-1436555.45%
NFLX221216P002750002022-09-26 1:01PM EDT275.0057.4056.0556.700.00-230855.61%
NFLX221216P002800002022-09-26 3:43PM EDT280.0062.2559.7060.650.00-1092554.84%
NFLX221216P002850002022-09-26 3:06PM EDT285.0065.6563.9564.900.00-726355.10%
NFLX221216P002900002022-09-27 10:22AM EDT290.0068.3068.2568.95+0.40+0.59%353454.88%
NFLX221216P002950002022-09-26 3:38PM EDT295.0074.6072.2073.200.00-726054.13%
NFLX221216P003000002022-09-26 1:59PM EDT300.0080.2576.4578.300.00-684555.12%
NFLX221216P003050002022-09-26 11:44AM EDT305.0080.9580.5082.950.00-19454.74%
NFLX221216P003100002022-09-21 3:30PM EDT310.0075.0085.0087.500.00-1091054.79%
NFLX221216P003150002022-09-26 1:59PM EDT315.0093.9089.7591.950.00-98354.96%
NFLX221216P003200002022-09-26 10:33AM EDT320.0090.8794.3096.750.00-121455.27%
NFLX221216P003250002022-09-26 10:31AM EDT325.0095.5098.95101.400.00-312955.30%
NFLX221216P003300002022-09-26 12:28PM EDT330.00106.70103.65106.200.00-41,67155.66%
NFLX221216P003350002022-09-26 10:49AM EDT335.00107.15108.65110.550.00-129355.44%
NFLX221216P003400002022-09-23 9:57AM EDT340.00110.05113.25115.900.00-1945956.84%
NFLX221216P003450002022-09-19 2:40PM EDT345.00107.28118.10120.900.00-2840557.89%
NFLX221216P003500002022-09-22 3:26PM EDT350.00112.95123.00125.400.00-175457.40%
NFLX221216P003550002022-09-19 3:22PM EDT355.00115.58127.70130.550.00-7215158.29%
NFLX221216P003600002022-09-19 3:16PM EDT360.00120.25132.70135.250.00-7022658.57%
NFLX221216P003650002022-09-16 11:17AM EDT365.00133.93137.45140.350.00-28959.33%
NFLX221216P003700002022-09-19 2:23PM EDT370.00131.72142.60145.200.00-63260.62%
NFLX221216P003750002022-09-23 3:41PM EDT375.00150.12147.80150.050.00-17717562.09%
NFLX221216P003800002022-09-22 11:30AM EDT380.00142.37152.45155.250.00-10314062.73%
NFLX221216P003850002022-09-23 10:37AM EDT385.00154.87157.30160.150.00-3636062.89%
NFLX221216P003900002022-09-07 3:42PM EDT390.00163.00162.30165.150.00-161264.08%
NFLX221216P003950002022-09-15 9:34AM EDT395.00161.57166.95170.100.00-4063.35%
NFLX221216P004000002022-09-23 3:09PM EDT400.00176.31172.20175.150.00-371065.92%
NFLX221216P004050002022-07-19 2:41PM EDT405.00204.20159.30161.350.00-800.00%
NFLX221216P004100002022-09-21 3:44PM EDT410.00172.20182.20185.100.00-963667.92%
NFLX221216P004150002022-09-12 3:56PM EDT415.00176.67187.00190.400.00-8069.48%
NFLX221216P004200002022-09-23 3:39PM EDT420.00194.00192.00195.050.00-26068.80%
NFLX221216P004250002022-09-22 3:15PM EDT425.00187.32197.20200.200.00-5071.61%
NFLX221216P004300002022-08-17 2:25PM EDT430.00188.20189.90193.800.00-860.00%
NFLX221216P004350002022-05-11 9:51AM EDT435.00257.92247.10255.400.00-31207.61%
NFLX221216P004400002022-09-14 2:36PM EDT440.00218.35212.10215.050.00-410073.39%
NFLX221216P004500002022-09-26 3:50PM EDT450.00225.90222.30225.100.00-409376.64%
NFLX221216P004550002022-05-16 3:36PM EDT455.00268.30271.55278.700.00-320222.52%
NFLX221216P004600002022-08-17 2:25PM EDT460.00218.95219.80223.900.00-830.00%
NFLX221216P004650002022-07-13 1:36PM EDT465.00292.17214.35218.100.00-9400.00%
NFLX221216P004700002022-09-26 10:28AM EDT470.00238.11242.25245.100.00-7880.15%
NFLX221216P004750002022-08-10 2:39PM EDT475.00232.51239.80242.550.00-1100.00%
NFLX221216P004800002022-09-26 3:50PM EDT480.00255.40252.00255.100.00-308380.59%
NFLX221216P004900002022-07-11 3:18PM EDT490.00311.66244.00248.350.00-1800.00%
NFLX221216P005000002022-08-16 9:52AM EDT500.00253.00262.30267.100.00-2900.00%
NFLX221216P005050002022-07-11 2:27PM EDT505.00325.93259.00263.350.00--00.00%
NFLX221216P005100002022-07-11 2:47PM EDT510.00331.09264.00268.350.00-5600.00%
NFLX221216P005200002022-07-11 2:44PM EDT520.00340.69274.00278.350.00-5610.00%
NFLX221216P005300002022-09-15 11:29AM EDT530.00296.00302.10305.400.00-101991.14%
NFLX221216P005400002022-08-24 3:22PM EDT540.00309.85312.25315.950.00-25096.29%
NFLX221216P005500002022-09-23 3:12PM EDT550.00324.05321.70325.200.00-583190.65%
NFLX221216P005600002022-09-14 12:30PM EDT560.00340.34331.80335.850.00-4096.56%
NFLX221216P005700002022-07-13 1:19PM EDT570.00396.95319.40323.100.00-110.00%
NFLX221216P005800002022-04-21 9:32AM EDT580.00355.29390.70397.800.00-21237.73%
NFLX221216P005900002022-09-23 3:30PM EDT590.00365.00361.15365.850.00-2096.95%
NFLX221216P006000002022-08-11 12:19PM EDT600.00355.00363.95368.550.00-400.00%
NFLX221216P006100002022-04-20 9:58AM EDT610.00385.45419.10423.400.00-10236.11%
NFLX221216P006200002022-05-26 3:36PM EDT620.00428.50427.75433.200.00-30236.01%
NFLX221216P006300002022-04-19 3:56PM EDT630.00281.44443.50449.950.00-3240253.09%
NFLX221216P006400002022-04-19 1:56PM EDT640.00292.52453.35459.950.00-200254.67%
NFLX221216P006500002022-04-19 1:50PM EDT650.00302.24463.55469.850.00-80256.51%
NFLX221216P006600002022-04-19 2:07PM EDT660.00311.89473.50479.700.00--0257.96%
NFLX221216P006800002022-04-19 1:41PM EDT680.00333.04493.40499.900.00-360261.36%
NFLX221216P007000002022-04-21 9:34AM EDT700.00474.59509.50517.800.00-20257.18%
NFLX221216P007200002022-04-19 2:28PM EDT720.00373.25532.85540.450.00-160267.55%
NFLX221216P007400002022-07-19 3:36PM EDT740.00539.50493.75496.650.00-400.00%
NFLX221216P007600002022-04-19 3:56PM EDT760.00410.91573.55579.800.00-2440273.38%