Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
360.77-4.10 (-1.12%)
At close: 04:00PM EST
360.75 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230217C001400002022-11-18 1:05PM EST140.00150.53151.10153.350.00-110.00%
NFLX230217C001450002023-01-18 2:35PM EST145.00179.49214.90217.800.00-120178.71%
NFLX230217C001500002023-01-20 10:08AM EST150.00190.70209.35213.050.00-12165.43%
NFLX230217C001550002022-12-15 1:36PM EST155.00134.78177.85179.750.00--00.00%
NFLX230217C001600002023-01-10 12:55PM EST160.00165.68200.10203.050.00--1169.09%
NFLX230217C001700002022-11-21 9:55AM EST170.00123.73128.95130.850.00--10.00%
NFLX230217C001750002023-01-20 10:18AM EST175.00159.95185.35188.100.00-510156.40%
NFLX230217C001800002023-01-26 2:43PM EST180.00181.95180.55182.80-4.32-2.32%118149.56%
NFLX230217C001850002023-01-26 2:19PM EST185.00180.50175.50177.850.00-1014144.29%
NFLX230217C001900002023-01-20 3:57PM EST190.00152.84170.55172.900.00-410140.38%
NFLX230217C001950002023-01-19 1:15PM EST195.00125.90165.55167.950.00-113135.94%
NFLX230217C002000002023-01-27 3:29PM EST200.00163.27160.85162.85+4.22+2.65%11344133.20%
NFLX230217C002050002023-01-24 1:57PM EST205.00160.23155.50158.100.00-9298127.25%
NFLX230217C002100002023-01-26 2:06PM EST210.00156.48150.30153.100.00-5076120.31%
NFLX230217C002150002023-01-25 2:54PM EST215.00151.63145.00148.200.00-4450113.48%
NFLX230217C002200002023-01-27 10:10AM EST220.00142.76140.10143.10+1.24+0.88%4025109.06%
NFLX230217C002250002023-01-26 1:07PM EST225.00138.60135.65137.850.00-110107.81%
NFLX230217C002300002023-01-27 11:46AM EST230.00135.40130.70133.10+22.82+20.27%125106.18%
NFLX230217C002350002023-01-20 11:47AM EST235.00102.10125.75127.900.00-646100.54%
NFLX230217C002400002023-01-25 2:34PM EST240.00125.83120.80123.050.00-14397.95%
NFLX230217C002450002023-01-24 3:26PM EST245.00120.02116.05118.350.00-56397.73%
NFLX230217C002500002023-01-24 3:14PM EST250.00115.39111.00113.400.00-979293.46%
NFLX230217C002550002023-01-27 12:02PM EST255.00109.22106.10108.45+22.40+25.80%12790.19%
NFLX230217C002600002023-01-25 9:57AM EST260.00101.74100.85103.400.00-110184.11%
NFLX230217C002650002023-01-26 11:21AM EST265.0099.4496.2098.400.00-214382.14%
NFLX230217C002700002023-01-27 2:06PM EST270.0093.6591.1593.70+0.10+0.11%424779.42%
NFLX230217C002750002023-01-26 2:00PM EST275.0092.0086.1588.350.00-210773.46%
NFLX230217C002800002023-01-27 9:44AM EST280.0085.2781.4083.45+4.47+5.53%116871.29%
NFLX230217C002850002023-01-26 2:40PM EST285.0081.9576.5078.450.00-161867.75%
NFLX230217C002900002023-01-27 3:43PM EST290.0074.1571.3073.30-4.39-5.59%1380662.16%
NFLX230217C002950002023-01-27 2:37PM EST295.0068.7966.5068.35-2.86-3.99%260559.39%
NFLX230217C003000002023-01-27 1:18PM EST300.0063.2561.8563.90-4.15-6.16%51,64759.02%
NFLX230217C003050002023-01-27 2:57PM EST305.0059.9857.2558.55+0.04+0.07%744155.15%
NFLX230217C003100002023-01-27 2:02PM EST310.0055.2352.5553.80-2.64-4.56%81,19752.92%
NFLX230217C003150002023-01-27 3:26PM EST315.0050.0847.9049.00-2.35-4.48%749450.44%
NFLX230217C003200002023-01-27 3:31PM EST320.0045.4743.2544.55-3.32-6.80%1713,82651.93%
NFLX230217C003250002023-01-27 3:49PM EST325.0040.2838.9540.40-3.97-8.97%1490151.25%
NFLX230217C003300002023-01-27 3:28PM EST330.0036.6734.6035.35-2.33-5.97%6895046.30%
NFLX230217C003350002023-01-27 3:22PM EST335.0031.7230.6531.15-3.32-9.47%8485,38444.62%
NFLX230217C003400002023-01-27 3:51PM EST340.0027.5526.7527.30-3.10-10.11%8551,08443.66%
NFLX230217C003450002023-01-27 3:50PM EST345.0024.0023.1023.50-3.04-11.24%1387642.21%
NFLX230217C003500002023-01-27 3:26PM EST350.0021.2819.7020.20-2.21-9.41%1372,27041.68%
NFLX230217C003550002023-01-27 3:51PM EST355.0017.1216.4516.90-2.98-14.83%10947040.38%
NFLX230217C003600002023-01-27 3:59PM EST360.0013.8813.7514.00-3.18-18.64%20391939.48%
NFLX230217C003650002023-01-27 3:57PM EST365.0011.5611.2511.50-2.54-18.01%4101,34238.92%
NFLX230217C003700002023-01-27 3:59PM EST370.009.289.109.35-2.44-20.82%3261,34338.53%
NFLX230217C003750002023-01-27 3:59PM EST375.007.427.307.50-2.38-24.29%4271,64638.17%
NFLX230217C003800002023-01-27 3:58PM EST380.005.855.755.95-1.87-24.22%1,0952,64937.92%
NFLX230217C003850002023-01-27 3:58PM EST385.004.624.454.70-1.63-26.08%9881,24137.84%
NFLX230217C003900002023-01-27 3:59PM EST390.003.503.453.65-1.45-29.29%4131,40737.70%
NFLX230217C003950002023-01-27 3:55PM EST395.002.752.662.83-1.16-29.67%29173937.70%
NFLX230217C004000002023-01-27 3:59PM EST400.002.082.042.20-0.96-31.58%8673,22537.87%
NFLX230217C004050002023-01-27 3:59PM EST405.001.591.541.64-0.76-32.34%2431,43137.67%
NFLX230217C004100002023-01-27 3:34PM EST410.001.371.171.27-0.46-25.14%11990137.96%
NFLX230217C004150002023-01-27 3:48PM EST415.001.020.890.96-0.33-24.44%18891438.09%
NFLX230217C004200002023-01-27 3:47PM EST420.000.810.700.74-0.22-21.36%10690738.40%
NFLX230217C004250002023-01-27 2:44PM EST425.000.600.490.56-0.28-31.82%231,06038.62%
NFLX230217C004300002023-01-27 3:52PM EST430.000.430.390.43-0.18-29.51%4076038.97%
NFLX230217C004350002023-01-27 2:56PM EST435.000.380.300.33-0.10-20.83%2250839.31%
NFLX230217C004400002023-01-27 3:52PM EST440.000.260.230.26-0.10-27.78%2325239.80%
NFLX230217C004450002023-01-27 2:07PM EST445.000.210.170.20-0.10-32.26%1112140.14%
NFLX230217C004500002023-01-27 3:59PM EST450.000.140.140.16-0.09-39.13%1131,16340.72%
NFLX230217C004550002023-01-27 10:36AM EST455.000.110.100.13-0.06-35.29%2124241.31%
NFLX230217C004600002023-01-27 3:50PM EST460.000.100.080.10-0.04-28.57%4329841.60%
NFLX230217C004650002023-01-27 9:59AM EST465.000.060.060.08-0.05-45.45%612042.19%
NFLX230217C004700002023-01-27 3:59PM EST470.000.050.040.10-0.03-37.50%4925144.82%
NFLX230217C004750002023-01-27 3:53PM EST475.000.050.030.050.00-3679142.97%
NFLX230217C004800002023-01-27 2:55PM EST480.000.040.020.040.00-848643.36%
NFLX230217C004850002023-01-27 2:46PM EST485.000.030.020.04-0.02-40.00%406244.92%
NFLX230217C004900002023-01-27 3:33PM EST490.000.020.010.03-0.02-50.00%5616144.92%
NFLX230217C004950002023-01-27 2:42PM EST495.000.020.000.030.00-5038946.29%
NFLX230217C005000002023-01-26 9:42AM EST500.000.030.010.020.00-833945.70%
NFLX230217C005100002023-01-27 2:56PM EST510.000.020.000.100.00-966052.73%
NFLX230217C005200002023-01-24 11:34AM EST520.000.010.000.090.00-12054.69%
NFLX230217C005300002023-01-27 3:59PM EST530.000.010.000.020.00-4130650.00%
NFLX230217C005400002023-01-19 2:46PM EST540.000.050.000.100.00-131960.16%
NFLX230217C005500002023-01-24 12:15PM EST550.000.010.000.030.00-14456.25%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230217P001400002023-01-26 12:38PM EST140.000.010.000.020.00-1901121.88%
NFLX230217P001450002023-01-24 9:43AM EST145.000.010.000.050.00-23386125.78%
NFLX230217P001500002023-01-25 1:07PM EST150.000.010.000.100.00-1727129.69%
NFLX230217P001550002023-01-25 11:02AM EST155.000.010.000.100.00-371403125.00%
NFLX230217P001600002023-01-25 3:04PM EST160.000.010.000.030.00-250324107.81%
NFLX230217P001650002023-01-25 2:37PM EST165.000.010.000.100.00-70369116.02%
NFLX230217P001700002023-01-26 9:45AM EST170.000.010.000.110.00-1460112.89%
NFLX230217P001750002023-01-27 10:01AM EST175.000.010.000.11-0.01-50.00%1192108.98%
NFLX230217P001800002023-01-27 10:41AM EST180.000.020.010.05+0.01+100.00%183799.22%
NFLX230217P001850002023-01-27 12:39PM EST185.000.010.010.110.00-1207101.95%
NFLX230217P001900002023-01-27 2:07PM EST190.000.010.000.12-0.01-50.00%248998.05%
NFLX230217P001950002023-01-24 12:38PM EST195.000.030.010.110.00-8724394.53%
NFLX230217P002000002023-01-27 2:52PM EST200.000.020.010.070.00-6292,23387.11%
NFLX230217P002050002023-01-27 12:41PM EST205.000.020.010.050.00-12560481.64%
NFLX230217P002100002023-01-27 10:35AM EST210.000.030.020.030.00-2365777.34%
NFLX230217P002150002023-01-27 2:11PM EST215.000.020.010.03-0.01-33.33%5399072.66%
NFLX230217P002200002023-01-27 3:45PM EST220.000.040.020.030.00-2133,59071.09%
NFLX230217P002250002023-01-27 2:50PM EST225.000.040.020.08-0.01-20.00%651,17972.66%
NFLX230217P002300002023-01-27 3:57PM EST230.000.050.040.06-0.01-16.67%460869.53%
NFLX230217P002350002023-01-27 3:57PM EST235.000.060.040.07-0.03-33.33%427466.99%
NFLX230217P002400002023-01-27 3:56PM EST240.000.060.050.08-0.02-25.00%181,04165.04%
NFLX230217P002450002023-01-27 1:34PM EST245.000.080.060.11-0.02-20.00%351,00663.97%
NFLX230217P002500002023-01-27 3:59PM EST250.000.100.090.10-0.02-16.67%2844,04761.72%
NFLX230217P002550002023-01-27 10:59AM EST255.000.120.100.12-0.03-20.00%31,08059.77%
NFLX230217P002600002023-01-27 2:56PM EST260.000.130.120.14-0.02-13.33%81,76357.81%
NFLX230217P002650002023-01-27 3:28PM EST265.000.150.150.17-0.04-21.05%301,02156.35%
NFLX230217P002700002023-01-27 3:25PM EST270.000.190.180.19-0.03-13.64%921,75554.30%
NFLX230217P002750002023-01-27 3:00PM EST275.000.250.220.24-0.04-13.79%451,26852.83%
NFLX230217P002800002023-01-27 3:56PM EST280.000.280.280.30-0.04-12.50%621,55251.51%
NFLX230217P002850002023-01-27 3:43PM EST285.000.360.350.37-0.05-12.20%291,02650.05%
NFLX230217P002900002023-01-27 3:56PM EST290.000.460.440.47-0.05-9.80%5131,89049.02%
NFLX230217P002950002023-01-27 3:52PM EST295.000.590.570.60-0.05-7.81%1111,30747.85%
NFLX230217P003000002023-01-27 3:59PM EST300.000.760.730.77-0.04-5.00%2156,38346.75%
NFLX230217P003050002023-01-27 3:55PM EST305.000.960.930.98-0.06-5.88%2,0732,93645.61%
NFLX230217P003100002023-01-27 3:54PM EST310.001.231.201.26+0.04+3.36%1,9384,45544.61%
NFLX230217P003150002023-01-27 3:54PM EST315.001.571.531.62-0.04-2.48%1001,09443.65%
NFLX230217P003200002023-01-27 3:57PM EST320.002.001.962.10-0.04-1.96%1,07214,93542.88%
NFLX230217P003250002023-01-27 3:56PM EST325.002.562.542.65+0.02+0.79%2741,81941.86%
NFLX230217P003300002023-01-27 3:59PM EST330.003.303.203.40+0.10+3.12%5472,63241.16%
NFLX230217P003350002023-01-27 3:59PM EST335.004.204.104.25+0.16+3.96%4655,24340.19%
NFLX230217P003400002023-01-27 3:57PM EST340.005.255.155.40+0.25+5.00%8111,46239.64%
NFLX230217P003450002023-01-27 3:54PM EST345.006.506.456.65+0.53+8.88%18059238.66%
NFLX230217P003500002023-01-27 3:59PM EST350.008.258.008.25+0.66+8.70%4571,11038.03%
NFLX230217P003550002023-01-27 3:50PM EST355.009.869.9010.10+0.61+6.59%15635237.33%
NFLX230217P003600002023-01-27 3:59PM EST360.0012.2512.0512.30+1.05+9.38%35087836.79%
NFLX230217P003650002023-01-27 3:55PM EST365.0014.5914.5514.80+1.09+8.07%28559536.22%
NFLX230217P003700002023-01-27 3:54PM EST370.0017.3517.4017.65+1.39+8.71%13332735.76%
NFLX230217P003750002023-01-27 2:00PM EST375.0019.2020.5520.85+0.80+4.35%7915235.43%
NFLX230217P003800002023-01-27 3:59PM EST380.0024.2223.9024.60+2.17+9.84%29881935.98%
NFLX230217P003850002023-01-27 1:58PM EST385.0026.0527.6528.15+0.85+3.37%825034.96%
NFLX230217P003900002023-01-26 1:51PM EST390.0028.8531.6532.250.00-2716435.08%
NFLX230217P003950002023-01-27 10:52AM EST395.0034.1135.8536.90+0.91+2.74%26836.98%
NFLX230217P004000002023-01-27 3:30PM EST400.0039.0040.1041.35+1.70+4.56%714637.45%
NFLX230217P004050002023-01-26 1:46PM EST405.0041.5044.8046.150.00-28739.36%
NFLX230217P004100002023-01-27 12:18PM EST410.0048.0549.5550.85+3.30+7.37%33240.38%
NFLX230217P004150002023-01-27 3:24PM EST415.0052.3053.8555.55+0.90+1.75%119241.00%
NFLX230217P004200002023-01-27 9:46AM EST420.0055.3057.5560.15+2.39+4.52%34140.21%
NFLX230217P004250002023-01-27 9:46AM EST425.0060.0562.7565.05-1.05-1.72%61641.61%
NFLX230217P004300002023-01-23 10:49AM EST430.0075.5268.0069.950.00-228042.82%
NFLX230217P004350002023-01-20 9:59AM EST435.0095.4072.7074.850.00-3043.80%
NFLX230217P004400002023-01-24 3:47PM EST440.0077.2577.9080.000.00-1147.80%
NFLX230217P004450002023-01-13 10:34AM EST445.00111.2082.6584.850.00-16048.02%
NFLX230217P004500002023-01-12 2:22PM EST450.00119.6087.3089.950.00-6051.42%
NFLX230217P004550002023-01-20 11:14AM EST455.00116.1592.5595.000.00-2054.10%
NFLX230217P004600002023-01-20 9:48AM EST460.00117.9097.9099.850.00-1054.05%
NFLX230217P004650002023-01-20 9:48AM EST465.00122.90102.50104.750.00-1054.37%
NFLX230217P004700002023-01-24 12:30PM EST470.00107.80107.45110.000.00-1060.08%
NFLX230217P004750002023-01-26 3:20PM EST475.00109.12112.60115.000.00-2161.99%
NFLX230217P004800002023-01-26 3:20PM EST480.00114.21117.70120.100.00-1065.26%
NFLX230217P004850002023-01-26 3:20PM EST485.00119.06122.35125.000.00-1065.72%
NFLX230217P004900002023-01-17 12:05PM EST490.00164.64127.55129.900.00-8066.02%
NFLX230217P004950002023-01-18 9:38AM EST495.00171.45132.70134.900.00--067.77%
NFLX230217P005000002023-01-17 1:36PM EST500.00172.52137.90139.850.00--068.68%
NFLX230217P005100002023-01-17 2:38PM EST510.00183.28148.00149.900.00--072.95%