Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
625.58+12.89 (+2.10%)
At close: 04:00PM EST
629.60 +4.02 (+0.64%)
Pre-market: 04:52AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317C000500002021-08-25 4:32PM EST50.00461.45538.00548.000.00-210.00%
NFLX230317C001000002021-10-20 12:16PM EST100.00523.00576.00585.500.00-111222.10%
NFLX230317C001500002021-11-10 6:47AM EST150.00343.51457.00465.100.00-110.00%
NFLX230317C002000002021-12-03 1:52PM EST200.00409.000.000.000.00-200.00%
NFLX230317C002500002021-10-21 9:53AM EST250.00404.00431.50441.000.00-111111.62%
NFLX230317C002600002021-08-25 4:32PM EST260.00260.94336.50346.000.00--00.00%
NFLX230317C002700002021-11-10 6:47AM EST270.00274.15343.50352.000.00-120.00%
NFLX230317C002800002021-11-05 11:26AM EST280.00383.75329.50339.500.00-220.00%
NFLX230317C002900002021-11-10 6:47AM EST290.00362.69324.50333.500.00-240.00%
NFLX230317C003000002021-12-03 2:29PM EST300.00314.700.000.000.00-300.00%
NFLX230317C003100002021-10-15 10:42AM EST310.00334.96378.50388.500.00-12595.46%
NFLX230317C003200002021-11-05 12:32PM EST320.00341.25294.00303.000.00-1340.00%
NFLX230317C003300002021-12-03 3:51PM EST330.00283.310.000.000.00-100.00%
NFLX230317C003400002021-12-03 3:51PM EST340.00274.660.000.000.00-100.00%
NFLX230317C003500002021-12-01 11:08AM EST350.00311.250.000.000.00-100.00%
NFLX230317C003600002021-10-29 2:27PM EST360.00342.78319.50327.500.00-1374.21%
NFLX230317C003700002021-10-06 8:38AM EST370.00282.47292.50302.000.00-1261.38%
NFLX230317C003800002021-11-30 12:57PM EST380.00291.880.000.000.00-200.00%
NFLX230317C003900002021-11-05 8:37AM EST390.00281.50234.55242.450.00-1430.82%
NFLX230317C004000002021-12-01 12:33PM EST400.00259.800.000.000.00-100.00%
NFLX230317C004100002021-12-01 12:33PM EST410.00251.730.000.000.00-100.00%
NFLX230317C004200002021-11-30 3:53PM EST420.00249.070.000.000.00-400.00%
NFLX230317C004300002021-12-01 10:30AM EST430.00245.350.000.000.00-200.00%
NFLX230317C004400002021-12-01 3:23PM EST440.00215.550.000.000.00-400.00%
NFLX230317C004500002021-12-01 3:23PM EST450.00207.750.000.000.00-200.00%
NFLX230317C004600002021-09-10 8:56AM EST460.00181.62207.75216.100.00-2547.90%
NFLX230317C004700002021-10-19 2:48PM EST470.00205.27237.90244.900.00-11162.93%
NFLX230317C004800002021-11-18 2:15PM EST480.00236.660.000.000.00-100.00%
NFLX230317C004900002021-12-03 12:11PM EST490.00163.000.000.000.00-100.00%
NFLX230317C005000002021-12-03 11:43AM EST500.00154.950.000.000.00-300.00%
NFLX230317C005100002021-10-13 12:08PM EST510.00168.60208.10215.550.00-34658.68%
NFLX230317C005200002021-11-05 9:47AM EST520.00185.10141.15149.450.00-118233.87%
NFLX230317C005300002021-12-02 1:19PM EST530.00148.900.000.000.00-200.00%
NFLX230317C005400002021-12-03 12:14PM EST540.00132.900.000.000.00-400.00%
NFLX230317C005500002021-11-24 1:59PM EST550.00170.220.000.000.00-100.00%
NFLX230317C005600002021-11-24 1:59PM EST560.00163.960.000.000.00-100.00%
NFLX230317C005700002021-12-07 9:39AM EST570.00132.000.000.000.00-400.00%
NFLX230317C005800002021-12-02 9:38AM EST580.00122.750.000.000.00-300.00%
NFLX230317C005900002021-10-29 9:16AM EST590.00150.45147.50156.000.00-16650.93%
NFLX230317C006000002021-12-07 12:55PM EST600.00114.600.000.000.00-100.00%
NFLX230317C006200002021-12-07 11:59AM EST620.00103.000.000.000.00-100.00%
NFLX230317C006400002021-12-07 1:46PM EST640.0099.000.000.000.00-100.39%
NFLX230317C006500002021-12-06 9:36AM EST650.0076.500.000.000.00-200.78%
NFLX230317C006600002021-12-03 10:01AM EST660.0078.500.000.000.00-100.78%
NFLX230317C006800002021-12-03 12:12PM EST680.0069.810.000.000.00-201.56%
NFLX230317C007000002021-12-07 9:31AM EST700.0073.000.000.000.00-101.56%
NFLX230317C007200002021-12-01 2:54PM EST720.0069.740.000.000.00-103.13%
NFLX230317C007400002021-11-22 12:25PM EST740.0078.800.000.000.00-203.13%
NFLX230317C007500002021-12-03 9:54AM EST750.0052.000.000.000.00-103.13%
NFLX230317C007600002021-12-06 11:26AM EST760.0051.800.000.000.00-1003.13%
NFLX230317C007800002021-12-07 1:40PM EST780.0051.000.000.000.00-103.13%
NFLX230317C008000002021-12-02 2:37PM EST800.0043.000.000.000.00-103.13%
NFLX230317C008200002021-11-29 2:39PM EST820.0054.850.000.000.00-5006.25%
NFLX230317C008400002021-11-19 9:30AM EST840.0063.330.000.000.00-506.25%
NFLX230317C008500002021-11-30 10:53AM EST850.0048.450.000.000.00-106.25%
NFLX230317C008600002021-11-04 8:47AM EST860.0050.3024.7532.350.00-1134.24%
NFLX230317C008800002021-11-02 1:13PM EST880.0042.7521.9029.200.00--234.16%
NFLX230317C009000002021-12-07 3:31PM EST900.0029.070.000.000.00-106.25%
NFLX230317C009200002021-12-03 2:47PM EST920.0022.200.000.000.00-206.25%
NFLX230317C009600002021-11-12 11:40AM EST960.0030.600.000.000.00-106.25%
NFLX230317C009800002021-11-23 10:24AM EST980.0025.650.000.000.00-106.25%
NFLX230317C010000002021-12-01 12:20PM EST1,000.0020.220.000.000.00-306.25%
NFLX230317C010200002021-11-15 1:34PM EST1,020.0023.000.000.000.00-206.25%
NFLX230317C011000002021-11-24 10:23AM EST1,100.0016.740.000.000.00-3012.50%
NFLX230317C011500002021-11-29 2:39PM EST1,150.0011.430.000.000.00--012.50%
NFLX230317C011750002021-11-30 12:27PM EST1,175.0011.330.000.000.00-25012.50%
NFLX230317C012000002021-11-29 1:42PM EST1,200.0011.650.000.000.00-25012.50%
NFLX230317C012250002021-12-01 1:19PM EST1,225.007.650.000.000.00-2012.50%
NFLX230317C012500002021-12-07 3:31PM EST1,250.006.690.000.000.00-7012.50%
NFLX230317C012750002021-11-30 3:57PM EST1,275.008.140.000.000.00--012.50%
NFLX230317C013250002021-12-06 10:46AM EST1,325.005.450.000.000.00-2012.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317P000500002021-12-03 10:44AM EST50.000.260.000.000.00-3050.00%
NFLX230317P001000002021-12-07 1:27PM EST100.001.440.000.000.00-2025.00%
NFLX230317P001500002021-12-06 9:30AM EST150.003.050.000.000.00-2025.00%
NFLX230317P002000002021-12-07 3:25PM EST200.004.090.000.000.00-10025.00%
NFLX230317P002500002021-12-07 3:02PM EST250.005.450.000.000.00-21012.50%
NFLX230317P002600002021-12-07 2:35PM EST260.006.600.000.000.00-22012.50%
NFLX230317P002700002021-12-06 9:49AM EST270.007.300.000.000.00-1012.50%
NFLX230317P002800002021-12-07 1:06PM EST280.007.400.000.000.00-61012.50%
NFLX230317P002900002021-12-03 1:13PM EST290.009.110.000.000.00-20012.50%
NFLX230317P003000002021-12-07 3:10PM EST300.008.750.000.000.00-14012.50%
NFLX230317P003100002021-12-07 3:37PM EST310.009.730.000.000.00-7012.50%
NFLX230317P003200002021-12-07 3:37PM EST320.0010.810.000.000.00-7012.50%
NFLX230317P003300002021-12-03 3:35PM EST330.0013.350.000.000.00-25012.50%
NFLX230317P003400002021-12-02 1:35PM EST340.0012.950.000.000.00-7012.50%
NFLX230317P003500002021-12-07 11:30AM EST350.0014.000.000.000.00-1012.50%
NFLX230317P003600002021-11-19 11:31AM EST360.0010.990.000.000.00-7012.50%
NFLX230317P003700002021-11-19 11:37AM EST370.0011.780.000.000.00-2606.25%
NFLX230317P003800002021-12-02 1:34PM EST380.0016.780.000.000.00-406.25%
NFLX230317P003900002021-11-19 11:24AM EST390.0014.200.000.000.00-1506.25%
NFLX230317P004000002021-11-23 3:49PM EST400.0017.670.000.000.00-506.25%
NFLX230317P004100002021-11-19 10:00AM EST410.0016.650.000.000.00-506.25%
NFLX230317P004200002021-12-06 12:47PM EST420.0026.340.000.000.00-206.25%
NFLX230317P004300002021-11-18 10:09AM EST430.0017.350.000.000.00-1006.25%
NFLX230317P004400002021-11-30 1:24PM EST440.0026.660.000.000.00-106.25%
NFLX230317P004500002021-11-30 3:28PM EST450.0028.450.000.000.00-1306.25%
NFLX230317P004600002021-11-12 1:24PM EST460.0023.840.000.000.00-106.25%
NFLX230317P004700002021-11-24 1:24PM EST470.0031.450.000.000.00-2506.25%
NFLX230317P004800002021-11-30 2:05PM EST480.0034.360.000.000.00-4506.25%
NFLX230317P004900002021-11-30 3:59PM EST490.0038.730.000.000.00-103.13%
NFLX230317P005000002021-11-30 3:59PM EST500.0041.380.000.000.00-103.13%
NFLX230317P005100002021-11-15 2:16PM EST510.0034.700.000.000.00-5003.13%
NFLX230317P005200002021-10-28 1:13PM EST520.0036.0540.2048.400.00-244735.90%
NFLX230317P005300002021-12-06 11:13AM EST530.0059.210.000.000.00-503.13%
NFLX230317P005400002021-12-03 11:12AM EST540.0065.000.000.000.00-103.13%
NFLX230317P005500002021-12-06 11:41AM EST550.0067.260.000.000.00-103.13%
NFLX230317P005600002021-12-06 11:59AM EST560.0071.420.000.000.00-501.56%
NFLX230317P005700002021-12-06 9:49AM EST570.0075.280.000.000.00-101.56%
NFLX230317P005800002021-10-29 8:39AM EST580.0055.0060.0068.250.00-1833.08%
NFLX230317P005900002021-11-30 2:05PM EST590.0072.150.000.000.00-3000.78%
NFLX230317P006000002021-12-06 9:49AM EST600.0089.780.000.000.00-100.78%
NFLX230317P006200002021-12-02 1:35PM EST620.0094.000.000.000.00-6500.20%
NFLX230317P006400002021-11-30 3:57PM EST640.0098.000.000.000.00-100.00%
NFLX230317P006500002021-11-23 2:54PM EST650.0098.000.000.000.00-100.00%
NFLX230317P006600002021-11-26 11:35AM EST660.00102.000.000.000.00-100.00%
NFLX230317P006800002021-11-23 1:48PM EST680.00120.800.000.000.00-100.00%
NFLX230317P007000002021-10-25 2:37PM EST700.00114.50120.65128.800.00-7929.18%
NFLX230317P007200002021-10-25 2:07PM EST720.00125.30132.00140.350.00-101028.22%
NFLX230317P007400002021-09-19 11:00PM EST740.00197.00139.65147.650.00--125.33%
NFLX230317P009000002021-11-10 6:55AM EST900.00323.50308.00316.500.00-1341.02%