Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.56+4.05 (+2.17%)
At close: 04:00PM EDT
190.65 +0.09 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C000500002022-05-12 9:35AM EDT50.00116.150.000.000.00-100.00%
NFLX221216C001000002022-05-13 9:36AM EDT100.0084.200.000.000.00-300.00%
NFLX221216C001150002022-05-16 12:11AM EDT115.0080.000.000.000.00--00.00%
NFLX221216C001200002022-04-29 1:54PM EDT120.0084.300.000.000.00-1300.00%
NFLX221216C001250002022-04-29 12:51PM EDT125.0080.500.000.000.00-500.00%
NFLX221216C001300002022-05-10 9:40AM EDT130.0060.800.000.000.00-500.00%
NFLX221216C001350002022-05-17 3:20PM EDT135.0066.750.000.000.00-100.00%
NFLX221216C001400002022-04-29 11:55AM EDT140.0072.150.000.000.00-1500.00%
NFLX221216C001500002022-05-12 11:33AM EDT150.0045.600.000.000.00-8000.00%
NFLX221216C001550002022-05-16 3:24PM EDT155.0051.220.000.000.00-2400.00%
NFLX221216C001600002022-05-16 2:54PM EDT160.0049.520.000.000.00-2000.00%
NFLX221216C001650002022-05-10 2:36PM EDT165.0041.330.000.000.00-1600.00%
NFLX221216C001700002022-05-12 1:01PM EDT170.0033.980.000.000.00-900.00%
NFLX221216C001750002022-05-16 2:42PM EDT175.0041.490.000.000.00-4100.00%
NFLX221216C001800002022-05-16 3:36PM EDT180.0036.450.000.000.00-700.00%
NFLX221216C001850002022-05-17 10:03AM EDT185.0034.910.000.000.00-500.00%
NFLX221216C001900002022-05-17 3:24PM EDT190.0032.200.000.000.00-300.00%
NFLX221216C001950002022-05-16 10:02AM EDT195.0031.280.000.000.00-1800.78%
NFLX221216C002000002022-05-17 1:23PM EDT200.0027.700.000.000.00-301.56%
NFLX221216C002050002022-05-16 10:02AM EDT205.0026.600.000.000.00-601.56%
NFLX221216C002100002022-05-17 3:59PM EDT210.0023.220.000.000.00-503.13%
NFLX221216C002150002022-05-17 3:16PM EDT215.0021.150.000.000.00-803.13%
NFLX221216C002200002022-05-17 3:16PM EDT220.0019.350.000.000.00-803.13%
NFLX221216C002250002022-05-17 3:28PM EDT225.0017.700.000.000.00-206.25%
NFLX221216C002300002022-05-17 3:28PM EDT230.0016.150.000.000.00-306.25%
NFLX221216C002350002022-05-17 1:39PM EDT235.0014.650.000.000.00-206.25%
NFLX221216C002400002022-05-17 3:08PM EDT240.0013.650.000.000.00-606.25%
NFLX221216C002450002022-05-16 10:11AM EDT245.0015.100.000.000.00-206.25%
NFLX221216C002500002022-05-17 3:37PM EDT250.0011.350.000.000.00-1806.25%
NFLX221216C002550002022-05-17 3:33PM EDT255.0010.300.000.000.00-206.25%
NFLX221216C002600002022-05-17 2:27PM EDT260.009.000.000.000.00-406.25%
NFLX221216C002650002022-05-17 2:37PM EDT265.008.050.000.000.00-606.25%
NFLX221216C002700002022-05-17 3:14PM EDT270.007.700.000.000.00-16012.50%
NFLX221216C002750002022-05-17 12:19PM EDT275.007.150.000.000.00-5012.50%
NFLX221216C002800002022-05-17 2:37PM EDT280.006.150.000.000.00-17012.50%
NFLX221216C002850002022-05-16 12:24PM EDT285.006.720.000.000.00-1012.50%
NFLX221216C002900002022-05-16 11:09AM EDT290.006.200.000.000.00-3012.50%
NFLX221216C002950002022-05-17 12:28PM EDT295.005.100.000.000.00-2012.50%
NFLX221216C003000002022-05-17 3:55PM EDT300.004.400.000.000.00-29012.50%
NFLX221216C003050002022-05-16 3:49PM EDT305.004.340.000.000.00-2012.50%
NFLX221216C003100002022-05-17 9:55AM EDT310.004.000.000.000.00-10012.50%
NFLX221216C003150002022-05-13 10:57AM EDT315.003.220.000.000.00-3012.50%
NFLX221216C003200002022-05-17 2:40PM EDT320.002.960.000.000.00-11012.50%
NFLX221216C003250002022-05-10 10:49AM EDT325.002.550.000.000.00-1012.50%
NFLX221216C003300002022-05-13 1:59PM EDT330.002.630.000.000.00-10012.50%
NFLX221216C003350002022-05-09 2:11PM EDT335.003.130.000.000.00-1012.50%
NFLX221216C003400002022-05-16 10:09AM EDT340.002.950.000.000.00-1012.50%
NFLX221216C003450002022-05-16 9:38AM EDT345.002.750.000.000.00-3012.50%
NFLX221216C003500002022-05-16 9:53AM EDT350.002.090.000.000.00-1012.50%
NFLX221216C003550002022-05-06 10:00AM EDT355.002.400.000.000.00-1012.50%
NFLX221216C003600002022-05-17 3:26PM EDT360.001.620.000.000.00-2012.50%
NFLX221216C003650002022-05-09 2:48PM EDT365.001.420.000.000.00-4012.50%
NFLX221216C003700002022-05-17 12:11PM EDT370.001.420.000.000.00-3012.50%
NFLX221216C003750002022-05-17 9:30AM EDT375.001.780.000.000.00-1012.50%
NFLX221216C003800002022-05-05 3:19PM EDT380.001.260.000.000.00-204012.50%
NFLX221216C003850002022-05-11 2:30PM EDT385.001.110.000.000.00-1012.50%
NFLX221216C003900002022-05-10 12:05PM EDT390.001.150.000.000.00-2012.50%
NFLX221216C003950002022-05-09 2:31PM EDT395.001.000.000.000.00-1025.00%
NFLX221216C004000002022-05-17 3:59PM EDT400.000.960.000.000.00-17025.00%
NFLX221216C004050002022-05-13 3:19PM EDT405.000.980.000.000.00-2025.00%
NFLX221216C004100002022-05-03 3:39PM EDT410.001.460.000.000.00-28025.00%
NFLX221216C004150002022-04-25 2:28PM EDT415.001.650.000.000.00-11025.00%
NFLX221216C004200002022-05-13 10:03AM EDT420.001.010.000.000.00-2025.00%
NFLX221216C004250002022-05-04 10:40AM EDT425.001.060.000.000.00-1025.00%
NFLX221216C004300002022-05-11 10:41AM EDT430.000.650.000.000.00-1025.00%
NFLX221216C004350002022-04-26 11:29AM EDT435.000.750.000.000.00-2025.00%
NFLX221216C004400002022-05-03 9:35AM EDT440.001.000.000.000.00-50025.00%
NFLX221216C004450002022-05-17 12:29PM EDT445.000.600.000.000.00-1025.00%
NFLX221216C004500002022-05-04 10:24AM EDT450.000.750.000.000.00-1025.00%
NFLX221216C004550002022-04-25 9:43AM EDT455.000.500.000.000.00-1025.00%
NFLX221216C004600002022-05-13 2:42PM EDT460.000.440.000.000.00-1025.00%
NFLX221216C004650002022-04-28 11:31AM EDT465.000.640.000.000.00-1025.00%
NFLX221216C004700002022-04-25 3:35PM EDT470.000.920.000.000.00-1025.00%
NFLX221216C004750002022-04-28 3:04PM EDT475.000.610.000.000.00-1025.00%
NFLX221216C004800002022-05-10 10:06AM EDT480.000.500.000.000.00-1025.00%
NFLX221216C004850002022-05-04 9:53AM EDT485.000.500.000.000.00-14025.00%
NFLX221216C004900002022-05-11 3:49PM EDT490.000.460.000.000.00-1025.00%
NFLX221216C004950002022-05-02 3:58PM EDT495.000.580.000.000.00-1025.00%
NFLX221216C005000002022-05-17 10:07AM EDT500.000.600.000.000.00-1025.00%
NFLX221216C005050002022-05-03 10:25AM EDT505.000.250.000.000.00-5025.00%
NFLX221216C005100002022-04-22 12:36PM EDT510.000.830.000.000.00-11025.00%
NFLX221216C005200002022-05-04 12:23PM EDT520.000.380.000.000.00-1025.00%
NFLX221216C005300002022-05-11 3:47PM EDT530.000.300.000.000.00-1025.00%
NFLX221216C005400002022-05-11 3:47PM EDT540.000.270.000.000.00-1025.00%
NFLX221216C005500002022-05-12 3:59PM EDT550.000.300.000.000.00-7025.00%
NFLX221216C005600002022-04-29 11:47AM EDT560.000.310.000.000.00-1025.00%
NFLX221216C005700002022-05-13 9:30AM EDT570.000.290.000.000.00-1025.00%
NFLX221216C005800002022-05-05 12:58PM EDT580.000.220.000.000.00-5025.00%
NFLX221216C005900002022-05-17 1:19PM EDT590.000.200.000.000.00-1025.00%
NFLX221216C006000002022-05-11 1:58PM EDT600.000.150.000.000.00-4025.00%
NFLX221216C006100002022-05-10 12:57PM EDT610.000.240.000.000.00-3025.00%
NFLX221216C006200002022-05-13 2:35PM EDT620.000.150.000.000.00-1025.00%
NFLX221216C006300002022-05-17 9:30AM EDT630.000.190.000.000.00-1025.00%
NFLX221216C006400002022-04-29 12:08PM EDT640.000.270.000.000.00-2025.00%
NFLX221216C006500002022-05-06 1:34PM EDT650.000.200.000.000.00-1025.00%
NFLX221216C006600002022-04-29 11:39AM EDT660.000.260.000.000.00-1025.00%
NFLX221216C006800002022-05-05 11:01AM EDT680.000.190.000.000.00-1025.00%
NFLX221216C007000002022-05-04 12:14PM EDT700.000.210.000.000.00-3025.00%
NFLX221216C007200002022-05-17 9:47AM EDT720.000.200.000.000.00-6025.00%
NFLX221216C007400002022-05-05 11:50AM EDT740.000.120.000.000.00-1025.00%
NFLX221216C007600002022-05-17 10:21AM EDT760.000.180.000.000.00-2025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P000500002022-05-16 12:01PM EDT50.000.700.000.000.00-1025.00%
NFLX221216P000600002022-05-11 2:44PM EDT60.001.670.000.000.00-1025.00%
NFLX221216P000700002022-05-16 9:33AM EDT70.001.530.000.000.00-1025.00%
NFLX221216P000800002022-05-17 12:07PM EDT80.002.100.000.000.00-2025.00%
NFLX221216P000900002022-05-17 11:25AM EDT90.002.870.000.000.00-7025.00%
NFLX221216P000950002022-05-16 11:39AM EDT95.003.700.000.000.00-18025.00%
NFLX221216P001000002022-05-17 11:21AM EDT100.004.000.000.000.00-2012.50%
NFLX221216P001050002022-05-17 12:34PM EDT105.004.400.000.000.00-2012.50%
NFLX221216P001100002022-05-17 12:25PM EDT110.005.200.000.000.00-2012.50%
NFLX221216P001150002022-05-17 3:19PM EDT115.005.600.000.000.00-3012.50%
NFLX221216P001200002022-05-17 3:18PM EDT120.006.400.000.000.00-3012.50%
NFLX221216P001250002022-05-13 10:00AM EDT125.0010.170.000.000.00-1012.50%
NFLX221216P001300002022-05-17 11:20AM EDT130.009.050.000.000.00-1012.50%
NFLX221216P001350002022-05-17 10:13AM EDT135.0010.560.000.000.00-1012.50%
NFLX221216P001400002022-05-17 1:09PM EDT140.0011.100.000.000.00-206.25%
NFLX221216P001450002022-05-17 11:27AM EDT145.0012.550.000.000.00-206.25%
NFLX221216P001500002022-05-17 1:25PM EDT150.0014.050.000.000.00-106.25%
NFLX221216P001550002022-05-16 10:14AM EDT155.0015.800.000.000.00-5206.25%
NFLX221216P001600002022-05-17 12:20PM EDT160.0017.390.000.000.00-206.25%
NFLX221216P001650002022-05-16 9:38AM EDT165.0018.500.000.000.00-20003.13%
NFLX221216P001700002022-05-17 2:13PM EDT170.0021.000.000.000.00-3103.13%
NFLX221216P001750002022-05-17 11:18AM EDT175.0024.100.000.000.00-103.13%
NFLX221216P001800002022-05-17 3:44PM EDT180.0024.650.000.000.00-2201.56%
NFLX221216P001850002022-05-11 12:57PM EDT185.0028.900.000.000.00-100.78%
NFLX221216P001900002022-05-17 1:08PM EDT190.0030.290.000.000.00-300.10%
NFLX221216P001950002022-05-17 2:08PM EDT195.0032.150.000.000.00-100.00%
NFLX221216P002000002022-05-17 3:15PM EDT200.0034.700.000.000.00-200.00%
NFLX221216P002050002022-05-17 3:01PM EDT205.0038.100.000.000.00-100.00%
NFLX221216P002100002022-05-17 1:38PM EDT210.0041.050.000.000.00-3700.00%
NFLX221216P002150002022-05-11 12:38PM EDT215.0056.700.000.000.00-1200.00%
NFLX221216P002200002022-05-16 2:35PM EDT220.0048.280.000.000.00-3000.00%
NFLX221216P002250002022-05-16 10:16AM EDT225.0051.320.000.000.00-2600.00%
NFLX221216P002300002022-05-16 3:28PM EDT230.0057.550.000.000.00-200.00%
NFLX221216P002350002022-05-17 2:57PM EDT235.0058.100.000.000.00-100.00%
NFLX221216P002400002022-05-16 10:16AM EDT240.0061.910.000.000.00-200.00%
NFLX221216P002450002022-05-04 3:57PM EDT245.0056.000.000.000.00-300.00%
NFLX221216P002500002022-05-13 1:29PM EDT250.0074.750.000.000.00-300.00%
NFLX221216P002550002022-05-12 12:54PM EDT255.0074.550.000.000.00-500.00%
NFLX221216P002600002022-05-16 3:44PM EDT260.0080.610.000.000.00-200.00%
NFLX221216P002650002022-05-03 1:00PM EDT265.0090.250.000.000.00-100.00%
NFLX221216P002700002022-05-16 12:24PM EDT270.0087.850.000.000.00-5700.00%
NFLX221216P002750002022-05-13 2:52PM EDT275.0094.540.000.000.00-1000.00%
NFLX221216P002800002022-05-17 2:20PM EDT280.0095.980.000.000.00-200.00%
NFLX221216P002850002022-05-06 1:25PM EDT285.00105.650.000.000.00-100.00%
NFLX221216P002900002022-05-17 2:52PM EDT290.00104.420.000.000.00-400.00%
NFLX221216P002950002022-05-11 1:39PM EDT295.00127.710.000.000.00-200.00%
NFLX221216P003000002022-05-17 3:51PM EDT300.00111.970.000.000.00-800.00%
NFLX221216P003050002022-05-02 10:52AM EDT305.00112.200.000.000.00-400.00%
NFLX221216P003100002022-05-16 12:07PM EDT310.00122.140.000.000.00-100.00%
NFLX221216P003150002022-05-03 1:50PM EDT315.00116.050.000.000.00-100.00%
NFLX221216P003200002022-05-13 11:43AM EDT320.00139.900.000.000.00-100.00%
NFLX221216P003250002022-05-13 11:42AM EDT325.00144.820.000.000.00-100.00%
NFLX221216P003300002022-05-16 3:28PM EDT330.00144.600.000.000.00-200.00%
NFLX221216P003350002022-05-10 3:12PM EDT335.00156.020.000.000.00-400.00%
NFLX221216P003400002022-05-13 11:24AM EDT340.00158.820.000.000.00-400.00%
NFLX221216P003450002022-05-13 11:43AM EDT345.00164.380.000.000.00-300.00%
NFLX221216P003500002022-05-17 12:38PM EDT350.00160.880.000.000.00-1700.00%
NFLX221216P003550002022-05-13 10:39AM EDT355.00173.300.000.000.00-500.00%
NFLX221216P003600002022-05-10 3:39PM EDT360.00193.000.000.000.00-400.00%
NFLX221216P003650002022-05-17 11:10AM EDT365.00176.500.000.000.00-1200.00%
NFLX221216P003700002022-05-10 11:28AM EDT370.00197.730.000.000.00-200.00%
NFLX221216P003750002022-05-13 10:35AM EDT375.00194.260.000.000.00-1100.00%
NFLX221216P003800002022-05-12 3:20PM EDT380.00208.690.000.000.00-800.00%
NFLX221216P003900002022-05-12 2:41PM EDT390.00221.220.000.000.00-400.00%
NFLX221216P003950002022-05-03 12:25PM EDT395.00196.370.000.000.00-600.00%
NFLX221216P004000002022-05-16 3:49PM EDT400.00213.880.000.000.00-2400.00%
NFLX221216P004050002022-04-20 11:19AM EDT405.00184.280.000.000.00--00.00%
NFLX221216P004100002022-05-12 12:11PM EDT410.00238.000.000.000.00-200.00%
NFLX221216P004150002022-04-18 12:04AM EDT415.0090.88222.20228.300.00--050.20%
NFLX221216P004200002022-05-09 2:34PM EDT420.00246.920.000.000.00-100.00%
NFLX221216P004300002022-04-28 3:26PM EDT430.00228.450.000.000.00-500.00%
NFLX221216P004350002022-05-11 9:51AM EDT435.00257.920.000.000.00-300.00%
NFLX221216P004400002022-04-25 11:25AM EDT440.00233.450.000.000.00-800.00%
NFLX221216P004500002022-05-12 12:49PM EDT450.00277.190.000.000.00-1000.00%
NFLX221216P004550002022-05-16 3:36PM EDT455.00268.300.000.000.00-3200.00%
NFLX221216P004600002022-04-28 12:08PM EDT460.00270.000.000.000.00-1100.00%
NFLX221216P004650002022-04-21 12:06PM EDT465.00248.900.000.000.00--00.00%
NFLX221216P004700002022-04-21 9:35AM EDT470.00246.110.000.000.00-100.00%
NFLX221216P004800002022-05-09 11:12AM EDT480.00304.650.000.000.00-2800.00%
NFLX221216P004900002022-04-26 9:38AM EDT490.00283.810.000.000.00-300.00%
NFLX221216P005000002022-05-10 11:26AM EDT500.00327.640.000.000.00-10800.00%
NFLX221216P005100002022-04-21 10:24AM EDT510.00293.840.000.000.00-100.00%
NFLX221216P005200002022-05-10 3:39PM EDT520.00342.000.000.000.00-36200.00%
NFLX221216P005300002022-05-10 11:28AM EDT530.00357.550.000.000.00-200.00%
NFLX221216P005400002022-04-25 11:25AM EDT540.00333.250.000.000.00-800.00%
NFLX221216P005500002022-05-10 11:22AM EDT550.00377.770.000.000.00-200.00%
NFLX221216P005600002022-04-21 9:44AM EDT560.00338.820.000.000.00-1000.00%
NFLX221216P005700002022-05-11 3:26PM EDT570.00403.400.000.000.00-200.00%
NFLX221216P005800002022-04-21 9:32AM EDT580.00355.290.000.000.00-200.00%
NFLX221216P005900002022-04-20 10:07AM EDT590.00372.000.000.000.00-1000.00%
NFLX221216P006000002022-05-05 9:32AM EDT600.00421.500.000.000.00-500.00%
NFLX221216P006100002022-04-20 9:58AM EDT610.00385.450.000.000.00-100.00%
NFLX221216P006200002022-04-20 9:39AM EDT620.00380.000.000.000.00-100.00%
NFLX221216P006300002022-04-19 3:56PM EDT630.00281.440.000.000.00-32400.00%
NFLX221216P006400002022-04-19 1:56PM EDT640.00292.520.000.000.00-2000.00%
NFLX221216P006500002022-04-19 1:50PM EDT650.00302.240.000.000.00-800.00%
NFLX221216P006600002022-04-19 2:07PM EDT660.00311.890.000.000.00--00.00%
NFLX221216P006800002022-04-19 1:41PM EDT680.00333.040.000.000.00-3600.00%
NFLX221216P007000002022-04-21 9:34AM EDT700.00474.590.000.000.00-200.00%
NFLX221216P007200002022-04-19 2:28PM EDT720.00373.250.000.000.00-1600.00%
NFLX221216P007400002022-04-19 3:47PM EDT740.00390.410.000.000.00--00.00%
NFLX221216P007600002022-04-19 3:56PM EDT760.00410.910.000.000.00-24400.00%