Australia markets close in 5 hours 31 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
512.74+3.92 (+0.77%)
At close: 4:00PM EDT
515.00 +2.26 (0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120C001500002021-05-05 1:09PM EDT150.00355.25343.50353.000.00-100.00%
NFLX230120C002000002021-06-18 12:28PM EDT200.00305.67317.30321.200.00-1151.52%
NFLX230120C002400002021-06-11 11:26AM EDT240.00259.60280.10284.000.00-2011049.35%
NFLX230120C002500002021-06-18 12:28PM EDT250.00261.69271.00274.900.00-15348.20%
NFLX230120C002600002021-06-10 1:56PM EDT260.00240.61262.00265.350.00-303046.53%
NFLX230120C002700002021-04-21 3:07PM EDT270.00251.70237.50247.000.00-1933.41%
NFLX230120C002800002021-04-21 10:19AM EDT280.00243.92232.80237.400.00-1332.44%
NFLX230120C002900002021-04-20 11:21AM EDT290.00273.92224.40228.500.00-1132.47%
NFLX230120C003000002021-06-22 12:16PM EDT300.00228.10227.00230.90+4.25+1.90%16743.53%
NFLX230120C003100002021-05-21 9:41AM EDT310.00212.08207.35211.200.00-1832.50%
NFLX230120C003200002021-05-03 11:16AM EDT320.00210.00199.95203.400.00-42933.07%
NFLX230120C003300002021-05-28 11:24AM EDT330.00201.50202.20205.600.00-14541.15%
NFLX230120C003400002021-06-02 1:33PM EDT340.00183.73194.20197.800.00-22740.70%
NFLX230120C003500002021-06-01 3:46PM EDT350.00177.75186.35189.950.00-114840.14%
NFLX230120C003600002021-06-10 1:06PM EDT360.00158.71178.70182.100.00-13239.52%
NFLX230120C003700002021-05-11 2:57PM EDT370.00160.68147.60151.100.00-24023.19%
NFLX230120C003800002021-06-10 3:33PM EDT380.00144.43163.95167.450.00-15838.69%
NFLX230120C003900002021-06-17 11:56AM EDT390.00146.86156.85160.150.00-12114938.18%
NFLX230120C004000002021-06-01 1:59PM EDT400.00143.82150.15153.750.00-212938.07%
NFLX230120C004100002021-04-21 3:07PM EDT410.00147.70132.50142.000.00-11635.18%
NFLX230120C004200002021-06-09 1:29PM EDT420.00134.95137.50139.800.00-11837.04%
NFLX230120C004300002021-05-06 2:58PM EDT430.00122.15119.05124.000.00-12532.26%
NFLX230120C004400002021-05-05 2:09PM EDT440.00120.00111.90118.350.00-1032.33%
NFLX230120C004500002021-06-21 3:35PM EDT450.00119.50119.20121.75+10.50+9.63%116736.33%
NFLX230120C004550002021-05-11 10:06AM EDT455.00104.0596.5099.500.00-52227.65%
NFLX230120C004600002021-06-11 1:58PM EDT460.0098.39113.25116.250.00-222836.17%
NFLX230120C004650002021-06-17 2:58PM EDT465.00102.75110.50113.600.00-6311536.10%
NFLX230120C004700002021-06-21 3:13PM EDT470.0098.27107.85110.850.00-27335.98%
NFLX230120C004750002021-06-23 9:39AM EDT475.00108.95105.50108.05+15.00+15.97%411535.81%
NFLX230120C004800002021-06-18 9:45AM EDT480.0091.62102.90105.450.00-124235.72%
NFLX230120C004850002021-06-16 2:00PM EDT485.0089.89100.20103.000.00-215835.66%
NFLX230120C004900002021-06-21 1:15PM EDT490.0087.7897.80100.350.00-1613435.51%
NFLX230120C004950002021-06-21 3:57PM EDT495.0087.0095.3598.100.00-317735.51%
NFLX230120C005000002021-06-22 3:18PM EDT500.0094.1793.0595.600.00-1055935.38%
NFLX230120C005050002021-06-22 12:58PM EDT505.0090.0090.4593.550.00-65035.42%
NFLX230120C005100002021-06-18 9:39AM EDT510.0088.6088.2591.15+2.80+3.26%410335.30%
NFLX230120C005150002021-06-23 10:47AM EDT515.0086.7586.2088.90+8.85+11.36%79835.23%
NFLX230120C005200002021-06-10 9:34AM EDT520.0071.2683.9586.750.00-217335.18%
NFLX230120C005250002021-06-17 3:08PM EDT525.0079.2081.6584.550.00-115135.09%
NFLX230120C005300002021-06-23 10:51AM EDT530.0080.0079.7582.40+6.00+8.11%131935.01%
NFLX230120C005350002021-05-25 3:17PM EDT535.0074.4577.6580.600.00-75835.05%
NFLX230120C005400002021-06-22 3:14PM EDT540.0076.6075.8578.250.00-18334.86%
NFLX230120C005450002021-06-18 2:41PM EDT545.0070.0573.9076.350.00-14834.83%
NFLX230120C005500002021-06-21 2:46PM EDT550.0063.8072.2074.300.00-1157034.72%
NFLX230120C005600002021-06-23 2:39PM EDT560.0069.5068.2570.70+0.55+0.80%5615234.66%
NFLX230120C005700002021-06-23 12:04PM EDT570.0066.1064.3067.30+0.65+0.99%14027134.62%
NFLX230120C005800002021-06-23 10:22AM EDT580.0061.7560.9063.75-0.17-0.27%742,50034.47%
NFLX230120C005900002021-06-23 3:10PM EDT590.0059.0057.7560.45+1.30+2.25%112434.36%
NFLX230120C006000002021-06-23 12:52PM EDT600.0055.5054.6557.45-0.31-0.56%544434.31%
NFLX230120C006100002021-06-16 3:06PM EDT610.0043.9051.7554.450.00-731434.21%
NFLX230120C006200002021-06-16 11:29AM EDT620.0041.7049.0052.050.00-1721234.29%
NFLX230120C006300002021-06-22 3:55PM EDT630.0046.4046.6549.250.00-120934.17%
NFLX230120C006400002021-06-02 10:36AM EDT640.0040.0344.1046.750.00-15734.12%
NFLX230120C006500002021-06-18 3:22PM EDT650.0039.4042.2044.050.00-145833.95%
NFLX230120C006600002021-06-18 3:36PM EDT660.0034.0039.9042.200.00-127034.07%
NFLX230120C006800002021-06-21 10:07AM EDT680.0030.3035.8037.450.00-15633.76%
NFLX230120C007000002021-06-23 1:37PM EDT700.0032.5032.0533.75+1.00+3.17%2036633.72%
NFLX230120C007200002021-05-25 2:07PM EDT720.0028.5028.6530.300.00-28433.64%
NFLX230120C007400002021-06-18 10:04AM EDT740.0023.1725.8027.150.00-26433.54%
NFLX230120C007500002021-06-23 2:02PM EDT750.0024.9524.4525.75+2.95+13.41%28533.53%
NFLX230120C007600002021-06-18 3:36PM EDT760.0020.9023.0524.350.00-205233.47%
NFLX230120C007800002021-06-18 3:39PM EDT780.0018.7020.5522.250.00-253833.63%
NFLX230120C008000002021-06-18 1:17PM EDT800.0017.5518.5020.000.00-269733.59%
NFLX230120C008200002021-06-17 11:53AM EDT820.0014.3016.6518.150.00-34633.65%
NFLX230120C008400002021-06-10 12:38PM EDT840.0011.4914.7516.250.00-11633.57%
NFLX230120C008500002021-06-11 1:00PM EDT850.0010.6214.3015.550.00-15833.64%
NFLX230120C008600002021-06-18 11:01AM EDT860.0012.9513.4015.050.00-523133.82%
NFLX230120C009000002021-06-17 3:32PM EDT900.0011.8010.8512.10+2.10+21.65%11,26833.68%
NFLX230120C009500002021-06-18 10:28AM EDT950.007.788.509.350.00-120433.65%
NFLX230120C010000002021-06-16 10:18AM EDT1,000.005.506.757.650.00-135134.04%
NFLX230120C010500002021-06-22 3:51PM EDT1,050.005.605.455.900.00-157933.95%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120P000500002021-05-25 12:13PM EDT50.000.170.150.250.00-1671.58%
NFLX230120P001000002021-06-15 9:46AM EDT100.000.810.520.980.00-202058.86%
NFLX230120P001500002021-06-15 9:46AM EDT150.001.701.581.880.00-24150.67%
NFLX230120P002000002021-06-23 12:00PM EDT200.003.753.303.95-0.20-5.06%749946.15%
NFLX230120P002400002021-06-23 10:24AM EDT240.005.975.606.40-0.05-0.83%1001,17842.54%
NFLX230120P002500002021-06-22 11:18AM EDT250.007.306.357.150.00-82,63941.71%
NFLX230120P002600002021-06-21 1:46PM EDT260.008.347.407.750.00-9038040.61%
NFLX230120P002700002021-06-21 1:11PM EDT270.0014.008.408.850.00-5535640.12%
NFLX230120P002800002021-06-23 3:47PM EDT280.009.699.509.90-0.61-5.92%6987439.47%
NFLX230120P002900002021-06-22 3:24PM EDT290.0010.9010.6511.450.00-5869539.27%
NFLX230120P003000002021-06-23 3:41PM EDT300.0012.3012.0012.50-0.25-1.99%1732,45338.45%
NFLX230120P003100002021-06-23 10:57AM EDT310.0013.9713.5514.05+1.82+14.98%1165,03938.03%
NFLX230120P003200002021-06-22 3:50PM EDT320.0016.0015.0515.650.00-3881737.55%
NFLX230120P003300002021-06-22 3:58PM EDT330.0017.3716.7517.400.00-2960137.11%
NFLX230120P003400002021-06-23 10:30AM EDT340.0019.1418.7019.50+0.09+0.47%1071836.83%
NFLX230120P003500002021-06-22 12:13PM EDT350.0020.6520.8021.65-0.75-3.50%286936.48%
NFLX230120P003600002021-06-23 1:02PM EDT360.0023.7523.1023.80+0.20+0.85%16476236.04%
NFLX230120P003700002021-06-18 3:50PM EDT370.0027.7025.5026.650.00-41,81735.95%
NFLX230120P003800002021-06-23 2:35PM EDT380.0028.1028.0529.00-2.50-8.17%91,11335.46%
NFLX230120P003900002021-06-23 1:51PM EDT390.0031.2030.8531.90-0.75-2.35%420135.20%
NFLX230120P004000002021-06-23 12:04PM EDT400.0034.0233.3534.90-0.63-1.82%111,60234.91%
NFLX230120P004100002021-06-23 1:51PM EDT410.0037.0536.5538.20-4.37-10.55%633734.68%
NFLX230120P004200002021-06-23 1:21PM EDT420.0040.7040.1041.45-4.64-10.23%1353334.34%
NFLX230120P004300002021-06-23 12:04PM EDT430.0044.1143.8045.00-4.84-9.89%21,08834.06%
NFLX230120P004400002021-06-23 1:19PM EDT440.0048.1047.3549.15-4.74-8.97%21,05533.99%
NFLX230120P004500002021-06-23 12:04PM EDT450.0052.2051.3553.30-3.72-6.65%731,11533.82%
NFLX230120P004550002021-06-21 11:14AM EDT455.0058.9553.5055.300.00-215233.67%
NFLX230120P004600002021-06-23 12:37PM EDT460.0056.5355.6557.55-3.77-6.25%183833.61%
NFLX230120P004650002021-06-17 3:02PM EDT465.0063.0358.1059.550.00-156233.43%
NFLX230120P004700002021-06-23 11:54AM EDT470.0059.8960.4561.80-7.61-11.27%191933.33%
NFLX230120P004750002021-06-21 10:21AM EDT475.0064.0062.3064.450.00-115533.38%
NFLX230120P004800002021-06-21 9:45AM EDT480.0071.5964.8566.750.00-181,36233.27%
NFLX230120P004850002021-06-17 2:28PM EDT485.0072.3567.2069.300.00-234833.23%
NFLX230120P004900002021-06-15 1:25PM EDT490.0078.6569.7571.650.00-344333.10%
NFLX230120P004950002021-06-18 3:40PM EDT495.0077.6072.0074.400.00-13426433.11%
NFLX230120P005000002021-06-23 2:52PM EDT500.0075.4074.5076.75-7.23-8.75%262,48332.95%
NFLX230120P005050002021-06-23 12:15PM EDT505.0077.7777.2579.55-4.93-5.96%527532.94%
NFLX230120P005100002021-06-22 1:11PM EDT510.0082.0080.1082.200.00-318932.86%
NFLX230120P005150002021-06-04 2:07PM EDT515.0091.5082.7585.150.00-28332.87%
NFLX230120P005200002021-06-18 1:11PM EDT520.0090.6085.6587.700.00-435632.72%
NFLX230120P005250002021-04-22 3:57PM EDT525.0098.5595.45104.000.00-15037.97%
NFLX230120P005300002021-06-04 3:19PM EDT530.00100.8591.2593.600.00-234132.66%
NFLX230120P005350002021-06-17 1:45PM EDT535.00100.1094.1096.550.00-104032.61%
NFLX230120P005400002021-05-12 3:20PM EDT540.00115.72108.00110.200.00-26636.73%
NFLX230120P005450002021-05-03 12:46PM EDT545.00109.35107.30110.500.00-61435.60%
NFLX230120P005500002021-06-23 2:53PM EDT550.00104.35103.35105.55+0.35+0.34%26294132.41%
NFLX230120P005600002021-06-23 2:39PM EDT560.00109.75109.80111.85-7.70-6.56%606532.32%
NFLX230120P005700002021-06-07 12:21PM EDT570.00128.35115.55118.350.00-212732.24%
NFLX230120P005800002021-06-01 1:01PM EDT580.00131.50122.20124.950.00-210732.14%
NFLX230120P005900002021-06-17 2:58PM EDT590.00137.25129.05131.800.00-135732.07%
NFLX230120P006000002021-04-28 1:49PM EDT600.00144.83142.75145.900.00-37634.81%
NFLX230120P006100002021-06-23 12:01PM EDT610.00142.90143.00145.85-13.25-8.49%11331.91%
NFLX230120P006200002021-03-08 4:08PM EDT620.00181.15142.55148.750.00-22530.07%
NFLX230120P006300002021-06-17 10:52AM EDT630.00168.25157.40160.500.00-22731.77%
NFLX230120P006400002021-03-17 3:41PM EDT640.00178.13159.60162.550.00-21729.41%
NFLX230120P006500002021-03-22 3:30PM EDT650.00182.90182.90185.350.00-2612535.64%
NFLX230120P006600002021-04-30 10:16AM EDT660.00189.20187.70190.950.00-14234.74%
NFLX230120P006800002021-05-11 9:30AM EDT680.00222.40216.70219.550.00-203340.01%
NFLX230120P007000002021-04-28 3:50PM EDT700.00220.80220.05223.250.00-82034.76%
NFLX230120P007200002021-05-05 3:52PM EDT720.00247.45242.55247.650.00-1038.21%
NFLX230120P007400002021-02-16 1:42PM EDT740.00248.00264.25269.500.00-171740.47%
NFLX230120P007500002021-06-04 10:10AM EDT750.00268.96254.50257.500.00-1930.77%
NFLX230120P007600002021-01-20 11:03AM EDT760.00256.40268.20272.850.00-1034.16%
NFLX230120P007800002021-04-09 10:56AM EDT780.00264.15289.45292.100.00-2435.03%
NFLX230120P008000002021-06-21 12:11PM EDT800.00315.05299.05301.750.00-210130.43%
NFLX230120P008200002021-04-09 10:58AM EDT820.00298.50325.55327.850.00-2435.11%
NFLX230120P008400002021-02-16 12:11PM EDT840.00324.85346.30352.050.00--438.48%
NFLX230120P008500002021-04-09 10:56AM EDT850.00323.20353.20355.550.00-1035.39%
NFLX230120P008600002021-05-26 3:28PM EDT860.00364.70354.05357.050.00--130.22%
NFLX230120P009000002021-06-09 11:46AM EDT900.00411.65391.90394.650.00-41430.00%
NFLX230120P009500002021-02-19 12:37PM EDT950.00431.05442.50452.500.00-29538.17%
NFLX230120P010000002021-06-03 2:37PM EDT1,000.00512.05487.90491.750.00-91630.75%
NFLX230120P010500002021-06-03 2:37PM EDT1,050.00561.40536.90540.750.00-91731.04%