Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.19+3.79 (+1.98%)
At close: 04:00PM EDT
196.50 +1.31 (+0.67%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317C000500002022-04-28 10:05AM EDT50.00143.19142.55150.950.00-4591.70%
NFLX230317C000600002022-04-28 3:13PM EDT60.00144.10133.10142.200.00-2288.45%
NFLX230317C000700002022-04-21 10:24AM EDT70.00149.06115.70124.300.00--10.00%
NFLX230317C001000002022-05-19 3:58PM EDT100.0091.5097.20105.350.00-11769.35%
NFLX230317C001050002022-04-27 3:38PM EDT105.0092.1593.00101.000.00--967.82%
NFLX230317C001100002022-04-27 3:38PM EDT110.0088.1188.8096.600.00--966.10%
NFLX230317C001150002022-05-16 1:50PM EDT115.0086.0084.8592.800.00-6565.54%
NFLX230317C001200002022-04-29 1:26PM EDT120.0088.7680.6589.100.00-42864.53%
NFLX230317C001250002022-04-29 1:26PM EDT125.0084.8376.7084.450.00-42862.46%
NFLX230317C001300002022-05-18 3:25PM EDT130.0064.0073.2580.600.00-101761.92%
NFLX230317C001350002022-04-21 2:31PM EDT135.0092.7565.0068.600.00--450.24%
NFLX230317C001400002022-05-12 3:37PM EDT140.0055.3865.6073.550.00-2860.13%
NFLX230317C001450002022-05-26 3:46PM EDT145.0063.3062.1069.700.00-51359.01%
NFLX230317C001500002022-05-26 12:29PM EDT150.0060.9058.7566.800.00-117858.81%
NFLX230317C001550002022-05-17 2:57PM EDT155.0053.6556.0063.100.00-2458.22%
NFLX230317C001600002022-05-23 3:04PM EDT160.0050.8554.1059.550.00-42158.34%
NFLX230317C001650002022-05-20 10:51AM EDT165.0048.9550.9055.000.00-101356.31%
NFLX230317C001700002022-05-27 10:10AM EDT170.0052.0048.0051.85+4.45+9.36%13255.61%
NFLX230317C001750002022-05-25 12:06PM EDT175.0047.4044.1050.40+5.85+14.08%11855.33%
NFLX230317C001800002022-05-26 12:28PM EDT180.0043.2540.8048.400.00-45554.92%
NFLX230317C001850002022-05-27 12:11PM EDT185.0041.6038.5545.15+4.10+10.93%11654.20%
NFLX230317C001900002022-05-25 3:13PM EDT190.0036.9038.6041.250.00-12854.59%
NFLX230317C001950002022-05-27 10:28AM EDT195.0037.0033.2040.20+1.85+5.26%24552.89%
NFLX230317C002000002022-05-27 2:36PM EDT200.0034.3532.3036.90+1.30+3.93%39852.72%
NFLX230317C002100002022-05-27 10:26AM EDT210.0030.2527.8530.95+1.65+5.77%141650.52%
NFLX230317C002200002022-05-27 10:26AM EDT220.0026.2525.3526.90+0.95+3.75%113550.56%
NFLX230317C002300002022-05-26 10:23AM EDT230.0022.5019.0023.800.00-217751.46%
NFLX230317C002400002022-05-25 9:59AM EDT240.0015.8017.4022.250.00-25349053.05%
NFLX230317C002500002022-05-27 1:16PM EDT250.0016.2015.4018.30+0.40+2.53%51,52750.68%
NFLX230317C002600002022-05-24 12:53PM EDT260.0010.9012.0015.350.00-17249.32%
NFLX230317C002700002022-05-26 2:43PM EDT270.0011.4510.3012.850.00-15048.19%
NFLX230317C002800002022-05-26 10:34AM EDT280.009.708.2011.850.00-214949.17%
NFLX230317C002900002022-05-27 11:40AM EDT290.008.386.3011.60+0.73+9.54%13251.22%
NFLX230317C003000002022-05-27 11:40AM EDT300.007.054.6010.50-0.06-0.84%2161751.58%
NFLX230317C003100002022-05-26 10:34AM EDT310.006.106.157.850.00-1832648.63%
NFLX230317C003200002022-05-27 2:39PM EDT320.005.303.059.30-0.05-0.93%110253.54%
NFLX230317C003300002022-05-27 2:39PM EDT330.004.523.556.85-0.13-2.80%16450.38%
NFLX230317C003400002022-05-24 1:48PM EDT340.003.183.656.050.00-216750.33%
NFLX230317C003500002022-05-27 12:49PM EDT350.003.183.207.50+0.18+6.00%422350.29%
NFLX230317C003600002022-05-25 11:41AM EDT360.002.522.306.950.00-113655.76%
NFLX230317C003700002022-05-27 3:29PM EDT370.002.601.953.00+0.55+26.83%312046.48%
NFLX230317C003800002022-05-25 12:21PM EDT380.002.000.955.950.00-221756.45%
NFLX230317C003900002022-05-23 12:07PM EDT390.001.831.222.200.00-336746.12%
NFLX230317C004000002022-05-27 3:34PM EDT400.001.671.702.05-0.19-10.22%251,14546.71%
NFLX230317C004100002022-05-26 11:09AM EDT410.001.450.443.650.00-113753.96%
NFLX230317C004200002022-05-13 1:19PM EDT420.001.621.102.990.00-2133952.88%
NFLX230317C004300002022-05-23 10:13AM EDT430.001.150.022.590.00-244152.50%
NFLX230317C004400002022-05-17 2:54PM EDT440.001.290.012.000.00-110951.02%
NFLX230317C004500002022-05-25 11:03AM EDT450.001.000.803.400.00-955252.54%
NFLX230317C004600002022-05-18 1:37PM EDT460.001.000.414.400.00-13954.94%
NFLX230317C004700002022-05-16 10:20AM EDT470.001.500.001.850.00-18953.33%
NFLX230317C004800002022-05-18 12:39PM EDT480.000.240.012.750.00-626051.65%
NFLX230317C004900002022-05-16 9:45AM EDT490.000.010.013.100.00-129853.61%
NFLX230317C005000002022-05-27 3:44PM EDT500.000.730.601.08+0.03+4.29%1154151.40%
NFLX230317C005100002022-05-10 3:02PM EDT510.001.000.152.250.00-923653.11%
NFLX230317C005200002022-05-18 1:11PM EDT520.000.740.003.700.00-7030057.90%
NFLX230317C005300002022-05-20 12:47PM EDT530.000.860.013.600.00-111958.50%
NFLX230317C005400002022-05-24 12:39PM EDT540.000.540.502.400.00-2024757.23%
NFLX230317C005500002022-05-23 2:31PM EDT550.000.580.010.790.00-223552.98%
NFLX230317C005600002022-04-20 10:11AM EDT560.002.240.003.750.00-613161.30%
NFLX230317C005700002022-05-25 10:14AM EDT570.000.700.000.600.00-119452.42%
NFLX230317C005800002022-05-27 10:52AM EDT580.000.350.023.25-0.30-46.15%35561.44%
NFLX230317C005900002022-04-19 10:22AM EDT590.005.200.003.450.00-116362.71%
NFLX230317C006000002022-05-26 12:21PM EDT600.000.610.101.500.00-659456.57%
NFLX230317C006200002022-05-04 9:30AM EDT620.000.980.001.740.00-1518258.55%
NFLX230317C006400002022-05-11 2:03PM EDT640.001.270.003.100.00-114665.08%
NFLX230317C006500002022-05-05 11:52AM EDT650.000.500.003.050.00-161665.55%
NFLX230317C006600002022-05-25 3:36PM EDT660.000.450.003.050.00-110066.19%
NFLX230317C006800002022-05-10 1:01PM EDT680.000.850.003.150.00-5015767.76%
NFLX230317C007000002022-05-25 1:11PM EDT700.000.280.050.670.00-436156.76%
NFLX230317C007200002022-05-27 12:05PM EDT720.000.300.011.00-0.07-18.92%131460.13%
NFLX230317C007400002022-05-25 1:07PM EDT740.000.380.002.930.00-114370.47%
NFLX230317C007500002022-05-26 12:21PM EDT750.000.430.250.800.00-625261.94%
NFLX230317C007600002022-05-12 11:45AM EDT760.000.470.002.910.00-1017371.47%
NFLX230317C007800002022-05-19 9:32AM EDT780.001.540.002.640.00-133671.51%
NFLX230317C008000002022-05-19 9:32AM EDT800.001.530.002.870.00-156873.38%
NFLX230317C008200002022-04-20 9:30AM EDT820.000.500.003.050.00-145275.02%
NFLX230317C008400002022-04-25 11:59AM EDT840.000.350.001.550.00-18369.31%
NFLX230317C008500002022-05-09 11:37AM EDT850.000.370.010.400.00-137160.06%
NFLX230317C008600002022-03-04 11:38AM EDT860.001.250.002.840.00-101376.14%
NFLX230317C008800002022-03-23 11:19AM EDT880.000.790.012.560.00-31175.96%
NFLX230317C009000002022-05-09 9:44AM EDT900.000.210.001.300.00-61,07470.36%
NFLX230317C009200002022-03-04 1:01PM EDT920.001.100.502.380.00-2578.92%
NFLX230317C009400002022-02-17 1:29PM EDT940.001.500.001.460.00-2672.97%
NFLX230317C009600002022-04-21 9:55AM EDT960.000.570.002.850.00-110480.46%
NFLX230317C009800002022-02-17 1:30PM EDT980.001.260.041.980.00-26777.59%
NFLX230317C010000002022-04-25 1:25PM EDT1,000.000.280.000.840.00-123470.58%
NFLX230317C010200002022-03-22 11:57AM EDT1,020.000.610.011.280.00-188774.85%
NFLX230317C011000002022-04-21 2:17PM EDT1,100.000.440.001.410.00-111678.37%
NFLX230317C011250002022-04-21 9:34AM EDT1,125.000.450.001.220.00-513477.83%
NFLX230317C011500002022-04-20 10:07AM EDT1,150.000.280.002.750.00-411086.91%
NFLX230317C011750002022-03-08 10:50AM EDT1,175.000.480.031.230.00-14179.66%
NFLX230317C012000002022-04-21 9:34AM EDT1,200.000.300.000.650.00-310674.85%
NFLX230317C012250002022-04-25 2:34PM EDT1,225.000.330.000.500.00-314073.58%
NFLX230317C012500002022-05-25 3:27PM EDT1,250.000.200.100.410.00-534674.41%
NFLX230317C012750002022-05-24 10:43AM EDT1,275.000.140.050.750.00-419278.56%
NFLX230317C013000002022-05-25 1:09PM EDT1,300.000.180.000.950.00-96280.66%
NFLX230317C013250002022-05-24 10:01AM EDT1,325.000.170.060.160.00-11,88770.70%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317P000500002022-05-24 9:43AM EDT50.001.250.901.070.00-592183.91%
NFLX230317P000600002022-05-18 1:10PM EDT60.002.160.054.900.00-192688.62%
NFLX230317P000700002022-05-23 2:06PM EDT70.002.460.064.050.00-20047074.66%
NFLX230317P000900002022-05-19 10:17AM EDT90.005.183.505.550.00-14971.40%
NFLX230317P001000002022-05-27 11:57AM EDT100.004.774.456.95-1.53-24.29%1064667.92%
NFLX230317P001050002022-05-27 11:46AM EDT105.005.501.899.25-3.73-40.41%34763.45%
NFLX230317P001100002022-05-17 10:05AM EDT110.007.735.906.550.00-113961.93%
NFLX230317P001150002022-05-26 10:33AM EDT115.008.104.059.750.00-16060.35%
NFLX230317P001200002022-05-24 12:49PM EDT120.0010.275.9010.550.00-118960.52%
NFLX230317P001250002022-05-27 12:42PM EDT125.008.855.1012.95-2.58-22.57%615558.96%
NFLX230317P001300002022-05-27 9:44AM EDT130.0010.666.0011.95-2.19-17.04%28255.18%
NFLX230317P001350002022-05-06 11:23AM EDT135.0014.809.1514.750.00-1458.63%
NFLX230317P001400002022-05-19 2:31PM EDT140.0015.0010.2514.900.00-11956.28%
NFLX230317P001450002022-05-26 1:02PM EDT145.0015.0010.0516.550.00-312654.12%
NFLX230317P001500002022-05-27 10:24AM EDT150.0016.0014.5016.40-1.95-10.86%579254.71%
NFLX230317P001550002022-05-19 3:07PM EDT155.0019.9015.3018.950.00-2222354.13%
NFLX230317P001600002022-05-26 11:21AM EDT160.0020.4916.1520.650.00-136252.66%
NFLX230317P001650002022-05-25 3:10PM EDT165.0023.3518.0524.250.00-152453.60%
NFLX230317P001700002022-05-27 12:53PM EDT170.0022.5021.8525.10-2.95-11.59%1469153.56%
NFLX230317P001750002022-05-23 2:06PM EDT175.0028.2923.5524.800.00-501,11550.75%
NFLX230317P001800002022-05-17 10:28AM EDT180.0030.1525.2527.050.00-2519751.27%
NFLX230317P001850002022-05-27 1:24PM EDT185.0028.9927.5029.25-1.96-6.33%142950.56%
NFLX230317P001900002022-05-27 1:24PM EDT190.0031.4030.1034.05-2.05-6.13%121750.64%
NFLX230317P001950002022-05-27 12:49PM EDT195.0034.1132.9034.20-5.18-13.18%126749.51%
NFLX230317P002000002022-05-27 12:49PM EDT200.0036.5934.6040.10-1.91-4.96%11,79053.74%
NFLX230317P002100002022-05-17 3:30PM EDT210.0044.6540.0046.350.00-3236753.62%
NFLX230317P002200002022-05-25 10:17AM EDT220.0054.0044.8550.050.00-942449.32%
NFLX230317P002300002022-05-04 10:26AM EDT230.0057.6850.6556.700.00-27048.72%
NFLX230317P002400002022-04-26 9:37AM EDT240.0055.0063.0564.200.00-176748.88%
NFLX230317P002500002022-05-19 2:31PM EDT250.0080.0067.0072.100.00-12,59149.19%
NFLX230317P002600002022-05-13 11:14AM EDT260.0087.8574.5578.450.00-501,17346.65%
NFLX230317P002700002022-05-20 3:37PM EDT270.0092.9080.1588.050.00-231848.87%
NFLX230317P002800002022-05-17 11:50AM EDT280.0097.7088.5096.050.00-11,11548.16%
NFLX230317P002900002022-05-06 9:47AM EDT290.00115.9596.65103.500.00-15972445.97%
NFLX230317P003000002022-05-27 9:54AM EDT300.00110.70107.90110.25-3.70-3.23%22,02041.44%
NFLX230317P003100002022-05-06 9:47AM EDT310.00134.00114.95123.000.00-12296049.37%
NFLX230317P003200002022-05-19 1:37PM EDT320.00135.80123.85130.300.00-11,15245.47%
NFLX230317P003300002022-05-26 3:33PM EDT330.00140.78134.05141.200.00-662349.41%
NFLX230317P003400002022-05-10 3:09PM EDT340.00161.82142.80151.400.00-556751.65%
NFLX230317P003500002022-05-18 11:23AM EDT350.00166.35152.65160.850.00-560452.06%
NFLX230317P003600002022-04-29 3:22PM EDT360.00182.36162.15170.300.00-147652.32%
NFLX230317P003700002022-05-10 11:54AM EDT370.00196.45171.95180.150.00-327153.47%
NFLX230317P003800002022-05-19 9:32AM EDT380.00200.40181.70189.800.00-1065554.02%
NFLX230317P003900002022-05-11 2:54PM EDT390.00221.70191.55199.700.00-2153055.16%
NFLX230317P004000002022-05-20 9:52AM EDT400.00213.88201.55209.550.00-327856.10%
NFLX230317P004100002022-05-04 3:01PM EDT410.00209.97211.45219.750.00-133457.98%
NFLX230317P004200002022-04-28 2:37PM EDT420.00220.00221.25229.700.00-1259.11%
NFLX230317P004300002022-05-25 10:05AM EDT430.00247.35231.20239.800.00-37560.64%
NFLX230317P004400002022-05-04 3:13PM EDT440.00265.40241.15249.700.00-1061.55%
NFLX230317P004500002022-05-17 9:30AM EDT450.00260.32251.40259.750.00-462562.85%
NFLX230317P004600002022-04-22 9:33AM EDT460.00240.18269.75278.400.00-3574.91%
NFLX230317P004700002022-05-26 11:17AM EDT470.00280.20271.10279.800.00-2865.23%
NFLX230317P004800002022-05-20 2:28PM EDT480.00298.37281.05289.800.00-15166.30%
NFLX230317P004900002022-04-28 10:12AM EDT490.00301.82291.15299.700.00-22567.04%
NFLX230317P005000002022-05-03 1:08PM EDT500.00299.68301.20309.750.00-64868.20%
NFLX230317P005100002022-05-17 12:39PM EDT510.00319.43311.20319.700.00-15569.04%
NFLX230317P005200002022-05-19 3:23PM EDT520.00335.20321.15329.750.00-12970.15%
NFLX230317P005300002022-04-21 10:49AM EDT530.00317.58339.70348.450.00-19782.51%
NFLX230317P005400002022-05-26 3:47PM EDT540.00348.80341.15349.750.00-38851.18%
NFLX230317P005500002022-05-25 1:45PM EDT550.00364.00351.20359.750.00-1852.19%
NFLX230317P005600002022-05-20 12:48PM EDT560.00379.35361.20369.750.00-2452.91%
NFLX230317P005700002022-05-23 2:52PM EDT570.00383.33371.20379.750.00-320853.64%
NFLX230317P005800002022-05-18 1:10PM EDT580.00397.40381.10389.750.00-1553.81%
NFLX230317P005900002022-05-12 9:30AM EDT590.00426.65391.25399.750.00-133155.27%
NFLX230317P006000002022-05-12 9:43AM EDT600.00405.95401.15409.75-27.05-6.25%16555.42%
NFLX230317P006200002022-05-19 3:23PM EDT620.00434.50421.15429.850.00-1157.26%
NFLX230317P006400002022-04-04 1:36PM EDT640.00246.99431.60440.300.00-120.00%
NFLX230317P006500002022-04-19 1:23PM EDT650.00302.90462.15470.750.00-2298.37%
NFLX230317P006600002022-04-19 1:04PM EDT660.00312.15472.20480.750.00-1199.20%
NFLX230317P006800002022-03-16 9:44AM EDT680.00331.28334.00343.750.00-3120.00%
NFLX230317P007000002022-02-03 11:01AM EDT700.00283.84335.00343.500.00-170.00%
NFLX230317P007200002022-04-22 9:55AM EDT720.00497.28529.00538.500.00-2097.13%
NFLX230317P007400002022-04-28 12:34PM EDT740.00548.78541.20549.900.00-4064.77%
NFLX230317P008000002022-01-21 11:27AM EDT800.00416.00404.50414.000.00-110.00%
NFLX230317P008800002022-01-18 1:12AM EDT880.00367.00477.00486.500.00--10.00%
NFLX230317P009000002022-05-25 3:03PM EDT900.00712.00385.00393.000.00-530.00%
NFLX230317P009800002022-04-20 2:35PM EDT980.00758.55789.00798.500.00-12111.53%
NFLX230317P010000002022-03-11 1:25PM EDT1,000.00651.00639.50649.000.00-700.00%
NFLX230317P010200002022-01-31 10:34AM EDT1,020.00616.50635.00644.500.00--00.00%
NFLX230317P011000002022-04-21 1:26PM EDT1,100.00880.56909.15918.400.00--0116.77%
NFLX230317P011250002022-01-31 10:46AM EDT1,125.00710.50740.00749.500.00-100.00%
NFLX230317P011750002022-01-24 1:59PM EDT1,175.00811.80797.50807.500.00--00.00%
NFLX230317P012250002022-01-03 12:25PM EDT1,225.00630.12791.00800.500.00--00.00%
NFLX230317P012500002022-04-21 12:39PM EDT1,250.001,029.811,059.001,068.500.00--0122.30%
NFLX230317P013250002022-01-03 12:25PM EDT1,325.00730.16891.00900.500.00--00.00%