Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
573.14-2.29 (-0.40%)
At close: 4:00PM EDT
576.62 +3.48 (0.61%)
Pre-market: 08:05AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120C000500002021-08-25 5:32PM EDT50.00471.800.000.000.00-2480.00%
NFLX230120C001000002021-08-25 5:32PM EDT100.00425.600.000.000.00-113650.00%
NFLX230120C001500002021-08-25 5:32PM EDT150.00376.800.000.000.00-26160.00%
NFLX230120C002000002021-09-08 1:01PM EDT200.00407.100.000.000.00-660.00%
NFLX230120C002400002021-08-23 10:09AM EDT240.00317.000.000.000.00-11030.00%
NFLX230120C002500002021-09-01 10:13AM EDT250.00331.720.000.000.00-1590.00%
NFLX230120C002600002021-08-25 5:32PM EDT260.00283.000.000.000.00-4300.00%
NFLX230120C002700002021-09-01 1:51PM EDT270.00327.200.000.000.00-550.00%
NFLX230120C002800002021-08-25 5:32PM EDT280.00249.450.000.000.00-130.00%
NFLX230120C002900002021-08-25 5:32PM EDT290.00246.550.000.000.00-420.00%
NFLX230120C003000002021-09-20 2:32PM EDT300.00281.800.000.000.00-11070.00%
NFLX230120C003100002021-09-01 10:08AM EDT310.00276.300.000.000.00-1110.00%
NFLX230120C003200002021-09-01 12:04PM EDT320.00273.650.000.000.00-9380.00%
NFLX230120C003300002021-08-25 5:32PM EDT330.00203.330.000.000.00-1490.00%
NFLX230120C003400002021-08-25 5:32PM EDT340.00203.600.000.000.00-2550.00%
NFLX230120C003500002021-09-13 1:18PM EDT350.00252.850.000.000.00-1490.00%
NFLX230120C003600002021-09-20 11:21AM EDT360.00240.250.000.000.00-18530.00%
NFLX230120C003700002021-09-20 2:31PM EDT370.00225.440.000.000.00-5820.00%
NFLX230120C003800002021-09-08 12:43PM EDT380.00248.400.000.000.00-1610.00%
NFLX230120C003900002021-09-21 3:27PM EDT390.00211.950.000.000.00-31510.00%
NFLX230120C004000002021-09-20 11:34AM EDT400.00206.400.000.000.00-11580.00%
NFLX230120C004100002021-09-07 11:10AM EDT410.00226.170.000.000.00-1190.00%
NFLX230120C004200002021-09-09 1:16PM EDT420.00211.350.000.000.00-3160.00%
NFLX230120C004300002021-09-16 1:15PM EDT430.00185.050.000.000.00-1260.00%
NFLX230120C004400002021-09-21 2:47PM EDT440.00173.510.000.000.00-8710.00%
NFLX230120C004500002021-09-20 12:29PM EDT450.00166.900.000.000.00-103350.00%
NFLX230120C004550002021-08-24 1:46PM EDT455.00142.050.000.000.00-6550.00%
NFLX230120C004600002021-09-20 12:29PM EDT460.00160.000.000.000.00-102330.00%
NFLX230120C004650002021-09-14 11:05AM EDT465.00160.350.000.000.00-21940.00%
NFLX230120C004700002021-09-15 9:33AM EDT470.00156.900.000.000.00-1630.00%
NFLX230120C004750002021-09-14 2:39PM EDT475.00153.420.000.000.00-11330.00%
NFLX230120C004800002021-09-13 10:23AM EDT480.00155.250.000.000.00-12320.00%
NFLX230120C004850002021-09-01 12:36PM EDT485.00150.850.000.000.00-21290.00%
NFLX230120C004900002021-09-20 3:23PM EDT490.00136.920.000.000.00-21310.00%
NFLX230120C004950002021-09-20 9:30AM EDT495.00145.490.000.000.00-51570.00%
NFLX230120C005000002021-09-21 2:05PM EDT500.00134.360.000.000.00-14890.00%
NFLX230120C005050002021-09-14 2:37PM EDT505.00134.250.000.000.00-11570.00%
NFLX230120C005100002021-09-21 12:49PM EDT510.00129.610.000.000.00-21630.00%
NFLX230120C005150002021-09-07 11:57AM EDT515.00152.300.000.000.00-111810.00%
NFLX230120C005200002021-09-08 2:42PM EDT520.00146.980.000.000.00-121570.00%
NFLX230120C005250002021-09-20 1:17PM EDT525.00119.830.000.000.00-31660.00%
NFLX230120C005300002021-09-21 3:21PM EDT530.00118.300.000.000.00-84280.00%
NFLX230120C005350002021-09-10 11:41AM EDT535.00131.850.000.000.00-1990.00%
NFLX230120C005400002021-09-20 2:10PM EDT540.00111.200.000.000.00-11200.00%
NFLX230120C005450002021-09-02 10:57AM EDT545.00122.650.000.000.00-1900.00%
NFLX230120C005500002021-09-21 3:21PM EDT550.00107.850.000.000.00-108340.00%
NFLX230120C005600002021-09-21 12:48PM EDT560.00103.550.000.000.00-22800.00%
NFLX230120C005700002021-09-20 3:38PM EDT570.0097.000.000.000.00-13730.00%
NFLX230120C005800002021-09-21 1:19PM EDT580.0093.610.000.000.00-92,5470.20%
NFLX230120C005900002021-09-17 2:31PM EDT590.0092.000.000.000.00-124090.78%
NFLX230120C006000002021-09-21 11:26AM EDT600.0084.100.000.000.00-21,1720.78%
NFLX230120C006100002021-09-20 3:35PM EDT610.0080.050.000.000.00-86241.56%
NFLX230120C006200002021-09-21 2:23PM EDT620.0075.500.000.000.00-55091.56%
NFLX230120C006300002021-09-21 2:17PM EDT630.0075.550.000.000.00-14401.56%
NFLX230120C006400002021-09-20 2:36PM EDT640.0067.650.000.000.00-57461.56%
NFLX230120C006500002021-09-21 2:17PM EDT650.0068.300.000.000.00-51,6571.56%
NFLX230120C006600002021-09-21 10:43AM EDT660.0064.300.000.000.00-25113.13%
NFLX230120C006800002021-09-16 11:42AM EDT680.0059.350.000.000.00-32143.13%
NFLX230120C007000002021-09-20 3:59PM EDT700.0052.320.000.000.00-35033.13%
NFLX230120C007200002021-09-21 10:48AM EDT720.0048.350.000.000.00-11683.13%
NFLX230120C007400002021-09-16 1:25PM EDT740.0044.500.000.000.00-2953.13%
NFLX230120C007500002021-09-20 3:59PM EDT750.0041.010.000.000.00-12073.13%
NFLX230120C007600002021-09-21 1:47PM EDT760.0039.400.000.000.00-12276.25%
NFLX230120C007800002021-09-21 2:06PM EDT780.0035.000.000.000.00-21446.25%
NFLX230120C008000002021-09-20 12:22PM EDT800.0031.430.000.000.00-11,0786.25%
NFLX230120C008200002021-09-16 11:54AM EDT820.0029.300.000.000.00-62516.25%
NFLX230120C008400002021-09-20 1:10PM EDT840.0026.880.000.000.00-1576.25%
NFLX230120C008500002021-09-20 9:48AM EDT850.0028.020.000.000.00-43656.25%
NFLX230120C008600002021-09-16 11:49AM EDT860.0024.700.000.000.00-11246.25%
NFLX230120C008800002021-09-20 12:13AM EDT880.0023.950.000.000.00--296.25%
NFLX230120C009000002021-09-20 2:52PM EDT900.0019.160.000.000.00-331,2686.25%
NFLX230120C009500002021-09-20 3:16PM EDT950.0015.240.000.000.00-82946.25%
NFLX230120C010000002021-09-20 3:28PM EDT1,000.0011.800.000.000.00-104736.25%
NFLX230120C010500002021-09-21 3:45PM EDT1,050.009.450.000.000.00-322,32312.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120P000500002021-09-16 10:54AM EDT50.000.170.000.000.00-14650.00%
NFLX230120P001000002021-09-17 11:09AM EDT100.000.650.000.000.00-66825.00%
NFLX230120P001500002021-09-02 2:15PM EDT150.001.720.000.000.00-24325.00%
NFLX230120P002000002021-09-21 12:16PM EDT200.003.050.000.000.00-5062212.50%
NFLX230120P002400002021-09-13 3:23PM EDT240.005.000.000.000.00-4484412.50%
NFLX230120P002500002021-09-20 2:34PM EDT250.005.800.000.000.00-12,70512.50%
NFLX230120P002600002021-09-21 1:49PM EDT260.006.860.000.000.00-935912.50%
NFLX230120P002700002021-09-20 11:44AM EDT270.003.100.000.000.00-1627512.50%
NFLX230120P002800002021-09-21 10:30AM EDT280.007.240.000.000.00-31,07112.50%
NFLX230120P002900002021-09-16 3:41PM EDT290.007.950.000.000.00-1241,82412.50%
NFLX230120P003000002021-09-21 1:48PM EDT300.009.500.000.000.00-175,09812.50%
NFLX230120P003100002021-09-21 10:47AM EDT310.0010.400.000.000.00-107,66812.50%
NFLX230120P003200002021-09-17 3:53PM EDT320.0010.700.000.000.00-371,01112.50%
NFLX230120P003300002021-09-17 3:28PM EDT330.0012.460.000.000.00-2046812.50%
NFLX230120P003400002021-09-16 12:29PM EDT340.0013.550.000.000.00-46926.25%
NFLX230120P003500002021-09-15 2:49PM EDT350.0015.000.000.000.00-39146.25%
NFLX230120P003600002021-09-20 2:46PM EDT360.0018.800.000.000.00-11,2906.25%
NFLX230120P003700002021-09-16 2:11PM EDT370.0017.500.000.000.00-12,0416.25%
NFLX230120P003800002021-09-21 3:21PM EDT380.0020.650.000.000.00-151,0976.25%
NFLX230120P003900002021-09-13 11:50AM EDT390.0021.750.000.000.00-164186.25%
NFLX230120P004000002021-09-21 9:46AM EDT400.0024.250.000.000.00-201,8726.25%
NFLX230120P004100002021-09-17 3:19PM EDT410.0025.350.000.000.00-64766.25%
NFLX230120P004200002021-09-21 11:06AM EDT420.0029.350.000.000.00-45596.25%
NFLX230120P004300002021-09-21 3:14PM EDT430.0031.900.000.000.00-51,0496.25%
NFLX230120P004400002021-09-17 3:42PM EDT440.0032.780.000.000.00-81,2043.13%
NFLX230120P004500002021-09-20 2:54PM EDT450.0039.700.000.000.00-71,2003.13%
NFLX230120P004550002021-09-17 3:43PM EDT455.0036.900.000.000.00-111863.13%
NFLX230120P004600002021-09-17 3:43PM EDT460.0038.360.000.000.00-41,5243.13%
NFLX230120P004650002021-09-20 10:42AM EDT465.0041.150.000.000.00-28263.13%
NFLX230120P004700002021-09-17 3:38PM EDT470.0041.100.000.000.00-29823.13%
NFLX230120P004750002021-09-17 3:40PM EDT475.0042.700.000.000.00-31743.13%
NFLX230120P004800002021-09-17 3:40PM EDT480.0044.350.000.000.00-32,5883.13%
NFLX230120P004850002021-09-17 3:32PM EDT485.0046.500.000.000.00-34553.13%
NFLX230120P004900002021-09-17 3:32PM EDT490.0048.250.000.000.00-15433.13%
NFLX230120P004950002021-09-17 3:20PM EDT495.0050.200.000.000.00-32823.13%
NFLX230120P005000002021-09-21 11:26AM EDT500.0054.950.000.000.00-22,4363.13%
NFLX230120P005050002021-09-17 3:57PM EDT505.0053.100.000.000.00-53991.56%
NFLX230120P005100002021-09-16 12:11PM EDT510.0057.950.000.000.00-83731.56%
NFLX230120P005150002021-09-16 12:11PM EDT515.0060.100.000.000.00-41451.56%
NFLX230120P005200002021-09-16 12:10PM EDT520.0061.850.000.000.00-65531.56%
NFLX230120P005250002021-09-14 11:48AM EDT525.0064.850.000.000.00-761621.56%
NFLX230120P005300002021-09-20 10:42AM EDT530.0065.700.000.000.00-234841.56%
NFLX230120P005350002021-09-14 11:46AM EDT535.0070.300.000.000.00-1991.56%
NFLX230120P005400002021-09-20 10:42AM EDT540.0070.200.000.000.00-373740.78%
NFLX230120P005450002021-09-21 3:08PM EDT545.0074.500.000.000.00-151640.78%
NFLX230120P005500002021-09-21 3:22PM EDT550.0076.900.000.000.00-29010.78%
NFLX230120P005600002021-09-16 3:27PM EDT560.0078.350.000.000.00-12170.39%
NFLX230120P005700002021-09-20 2:26PM EDT570.0090.750.000.000.00-28790.10%
NFLX230120P005800002021-09-17 3:44PM EDT580.0087.200.000.000.00-16480.00%
NFLX230120P005900002021-09-13 12:30PM EDT590.0093.280.000.000.00-11500.00%
NFLX230120P006000002021-09-20 11:47AM EDT600.00104.000.000.000.00-15450.00%
NFLX230120P006100002021-09-09 3:19PM EDT610.0099.930.000.000.00-91630.00%
NFLX230120P006200002021-09-16 1:53PM EDT620.00112.000.000.000.00-1360.00%
NFLX230120P006300002021-09-09 10:46AM EDT630.00110.550.000.000.00-14460.00%
NFLX230120P006400002021-09-20 12:02PM EDT640.00129.600.000.000.00-2360.00%
NFLX230120P006500002021-09-20 12:08PM EDT650.00136.900.000.000.00-11310.00%
NFLX230120P006600002021-09-03 10:27AM EDT660.00133.450.000.000.00-1610.00%
NFLX230120P006800002021-09-09 10:47AM EDT680.00142.650.000.000.00-6280.00%
NFLX230120P007000002021-09-07 2:36PM EDT700.00149.550.000.000.00-2260.00%
NFLX230120P007200002021-09-20 2:28PM EDT720.00190.500.000.000.00-1220.00%
NFLX230120P007400002021-09-07 11:08AM EDT740.00176.600.000.000.00-24280.00%
NFLX230120P007500002021-08-25 5:34PM EDT750.00253.600.000.000.00-2200.00%
NFLX230120P007600002021-08-25 5:34PM EDT760.00254.900.000.000.00-440.00%
NFLX230120P007800002021-09-09 11:31AM EDT780.00216.000.000.000.00-15340.00%
NFLX230120P008000002021-08-25 5:34PM EDT800.00291.800.000.000.00-21030.00%
NFLX230120P008200002021-08-25 5:34PM EDT820.00298.500.000.000.00-240.00%
NFLX230120P008400002021-09-08 3:10PM EDT840.00260.400.000.000.00-870.00%
NFLX230120P008500002021-09-08 11:56AM EDT850.00276.300.000.000.00-2150.00%
NFLX230120P008600002021-09-08 3:19PM EDT860.00278.200.000.000.00-10100.00%
NFLX230120P009000002021-09-08 11:03AM EDT900.00315.050.000.000.00-47700.00%
NFLX230120P009500002021-09-08 12:02PM EDT950.00366.100.000.000.00-4970.00%
NFLX230120P010000002021-09-14 3:33PM EDT1,000.00430.070.000.000.00-15130.00%
NFLX230120P010500002021-09-20 2:39PM EDT1,050.00482.000.000.000.00-390.00%