Australia markets close in 59 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
241.15-4.54 (-1.85%)
At close: 04:00PM EDT
239.78 -1.37 (-0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616C000050002022-07-19 12:45PM EDT5.00193.600.000.000.00-200.00%
NFLX230616C000100002022-07-12 10:40AM EDT10.00164.75229.60237.100.00--1237.55%
NFLX230616C000500002022-06-08 9:30AM EDT50.00151.100.000.000.00-2190.00%
NFLX230616C000600002022-05-16 12:12AM EDT60.00129.40123.15131.900.00--40.00%
NFLX230616C000800002022-05-11 3:19PM EDT80.0096.50106.20114.450.00-100.00%
NFLX230616C000900002022-05-11 11:16AM EDT90.0094.5098.25106.500.00-130.00%
NFLX230616C001000002022-08-17 11:00AM EDT100.00143.470.000.000.00-100.00%
NFLX230616C001050002022-07-21 2:04PM EDT105.00124.000.000.000.00-500.00%
NFLX230616C001100002022-07-19 9:37AM EDT110.0092.800.000.000.00-100.00%
NFLX230616C001200002022-08-10 12:58PM EDT120.00131.760.000.000.00-500.00%
NFLX230616C001250002022-08-10 3:00PM EDT125.00126.650.000.000.00-600.00%
NFLX230616C001300002022-08-08 10:29AM EDT130.00120.900.000.000.00-100.00%
NFLX230616C001350002022-08-12 3:58PM EDT135.00125.490.000.000.00-500.00%
NFLX230616C001400002022-08-12 3:58PM EDT140.00121.330.000.000.00-500.00%
NFLX230616C001450002022-08-17 3:29PM EDT145.00108.720.000.000.00-600.00%
NFLX230616C001500002022-08-17 3:29PM EDT150.00104.710.000.000.00-600.00%
NFLX230616C001550002022-08-12 3:58PM EDT155.00108.070.000.000.00-400.00%
NFLX230616C001600002022-08-09 10:05AM EDT160.0083.510.000.000.00-100.00%
NFLX230616C001650002022-08-10 10:31AM EDT165.0092.540.000.000.00-100.00%
NFLX230616C001700002022-08-16 11:12AM EDT170.0093.000.000.000.00-500.00%
NFLX230616C001750002022-08-08 12:29PM EDT175.0080.000.000.000.00-100.00%
NFLX230616C001800002022-08-10 3:38PM EDT180.0084.650.000.000.00-200.00%
NFLX230616C001850002022-08-15 1:59PM EDT185.0084.420.000.000.00-200.00%
NFLX230616C001900002022-08-11 10:38AM EDT190.0083.500.000.000.00-300.00%
NFLX230616C001950002022-08-15 9:42AM EDT195.0078.330.000.000.00-500.00%
NFLX230616C002000002022-08-17 12:34PM EDT200.0067.700.000.000.00-2000.00%
NFLX230616C002100002022-08-10 1:40PM EDT210.0065.000.000.000.00-100.00%
NFLX230616C002200002022-08-17 11:32AM EDT220.0055.000.000.000.00-20300.00%
NFLX230616C002300002022-08-16 11:25AM EDT230.0053.000.000.000.00-600.00%
NFLX230616C002400002022-08-17 3:49PM EDT240.0045.640.000.000.00-600.00%
NFLX230616C002500002022-08-17 10:46AM EDT250.0039.850.000.000.00-300.78%
NFLX230616C002600002022-08-15 2:12PM EDT260.0040.700.000.000.00-16501.56%
NFLX230616C002700002022-08-16 3:58PM EDT270.0034.970.000.000.00-703.13%
NFLX230616C002800002022-08-17 11:53AM EDT280.0027.950.000.000.00-103.13%
NFLX230616C002900002022-08-16 3:47PM EDT290.0028.500.000.000.00-403.13%
NFLX230616C003000002022-08-17 2:59PM EDT300.0023.250.000.000.00-506.25%
NFLX230616C003100002022-08-16 11:43AM EDT310.0022.500.000.000.00-106.25%
NFLX230616C003200002022-08-16 3:58PM EDT320.0019.400.000.000.00-206.25%
NFLX230616C003300002022-08-17 3:29PM EDT330.0015.850.000.000.00-606.25%
NFLX230616C003400002022-08-12 3:16PM EDT340.0016.450.000.000.00-206.25%
NFLX230616C003500002022-08-17 10:53AM EDT350.0011.500.000.000.00-106.25%
NFLX230616C003600002022-08-15 12:24PM EDT360.0013.050.000.000.00-506.25%
NFLX230616C003700002022-08-15 3:17PM EDT370.0011.350.000.000.00-1012.50%
NFLX230616C003800002022-08-12 10:06AM EDT380.009.300.000.000.00-1012.50%
NFLX230616C003900002022-08-11 11:14AM EDT390.008.360.000.000.00-4012.50%
NFLX230616C004000002022-08-17 10:04AM EDT400.006.350.000.000.00-34012.50%
NFLX230616C004100002022-08-16 2:28PM EDT410.006.570.000.000.00-1012.50%
NFLX230616C004200002022-08-16 1:42PM EDT420.005.770.000.000.00-1012.50%
NFLX230616C004300002022-08-11 12:59PM EDT430.005.390.000.000.00-1012.50%
NFLX230616C004400002022-08-16 10:58AM EDT440.004.150.000.000.00-1012.50%
NFLX230616C004500002022-08-16 12:40PM EDT450.003.860.000.000.00-1012.50%
NFLX230616C004550002022-08-15 3:54PM EDT455.003.970.000.000.00-2012.50%
NFLX230616C004600002022-08-10 11:47AM EDT460.003.350.000.000.00-3012.50%
NFLX230616C004650002022-08-15 9:30AM EDT465.003.600.000.000.00-2012.50%
NFLX230616C004700002022-08-11 2:41PM EDT470.003.300.000.000.00-2012.50%
NFLX230616C004750002022-08-17 3:50PM EDT475.002.500.000.000.00-1012.50%
NFLX230616C004800002022-08-10 1:48PM EDT480.002.950.000.000.00-1012.50%
NFLX230616C004850002022-07-18 9:55AM EDT485.001.802.142.490.00-1744.97%
NFLX230616C004900002022-08-15 2:55PM EDT490.002.730.000.000.00-1012.50%
NFLX230616C004950002022-08-12 2:07PM EDT495.002.490.000.000.00-2012.50%
NFLX230616C005000002022-08-12 2:05PM EDT500.002.330.000.000.00-5012.50%
NFLX230616C005050002022-08-11 9:37AM EDT505.002.500.000.000.00-1012.50%
NFLX230616C005100002022-08-12 11:46AM EDT510.002.250.000.000.00-3012.50%
NFLX230616C005150002022-05-19 11:46AM EDT515.002.540.004.350.00-1953.56%
NFLX230616C005200002022-08-12 2:40PM EDT520.002.000.000.000.00-7012.50%
NFLX230616C005250002022-08-10 2:31PM EDT525.001.950.000.000.00-7012.50%
NFLX230616C005300002022-04-19 2:29PM EDT530.0013.400.014.600.00--255.66%
NFLX230616C005350002022-07-18 11:35AM EDT535.001.351.172.850.00-1850.88%
NFLX230616C005400002022-07-20 2:06PM EDT540.001.340.000.000.00-6012.50%
NFLX230616C005450002022-05-19 11:46AM EDT545.002.330.014.100.00-1155.66%
NFLX230616C005500002022-08-10 2:35PM EDT550.000.730.000.000.00-7012.50%
NFLX230616C005600002022-06-23 10:23AM EDT560.000.810.343.250.00-13954.38%
NFLX230616C005700002022-07-19 2:31PM EDT570.001.280.000.000.00-20012.50%
NFLX230616C005800002022-07-19 2:29PM EDT580.001.190.000.000.00-4012.50%
NFLX230616C005900002022-08-04 3:50PM EDT590.000.750.000.000.00-1025.00%
NFLX230616C006000002022-08-12 2:37PM EDT600.000.530.000.000.00-3025.00%
NFLX230616C006100002022-08-17 11:49AM EDT610.000.840.000.000.00-1025.00%
NFLX230616C006200002022-07-20 1:38PM EDT620.000.840.000.000.00-4025.00%
NFLX230616C006300002022-04-20 10:04AM EDT630.001.180.004.100.00--155.14%
NFLX230616C006400002022-04-19 2:39PM EDT640.005.500.003.700.00--154.88%
NFLX230616C006500002022-07-07 2:51PM EDT650.000.650.192.200.00-321251.90%
NFLX230616C006600002022-06-08 11:23AM EDT660.000.470.003.600.00--155.95%
NFLX230616C006800002022-05-18 2:58PM EDT680.000.700.000.980.00-4152.23%
NFLX230616C007000002022-06-28 3:27PM EDT700.000.550.142.290.00-12655.05%
NFLX230616C007200002022-07-20 3:38PM EDT720.000.570.000.000.00-7025.00%
NFLX230616C007400002022-08-17 11:49AM EDT740.000.400.000.000.00-1025.00%
NFLX230616C007500002022-08-10 3:25PM EDT750.000.380.000.000.00-6025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616P000050002022-08-15 1:46PM EDT5.000.050.000.000.00--050.00%
NFLX230616P000400002022-07-06 9:44AM EDT40.000.900.002.230.00--1106.93%
NFLX230616P000500002022-08-12 9:34AM EDT50.000.590.000.000.00-1025.00%
NFLX230616P000600002022-08-12 11:24AM EDT60.001.300.000.000.00-3025.00%
NFLX230616P000700002022-07-20 11:54AM EDT70.002.500.000.000.00-1025.00%
NFLX230616P000800002022-07-20 12:55PM EDT80.003.190.000.000.00-5025.00%
NFLX230616P000900002022-08-10 9:46AM EDT90.002.600.000.000.00-1025.00%
NFLX230616P000950002022-07-13 3:39PM EDT95.006.751.234.150.00-1568.34%
NFLX230616P001000002022-08-15 9:59AM EDT100.003.020.000.000.00-1025.00%
NFLX230616P001050002022-08-15 3:43PM EDT105.002.200.000.000.00-1012.50%
NFLX230616P001100002022-08-12 9:39AM EDT110.003.970.000.000.00-1012.50%
NFLX230616P001150002022-08-16 2:36PM EDT115.003.850.000.000.00-6012.50%
NFLX230616P001200002022-08-16 2:45PM EDT120.004.400.000.000.00-1012.50%
NFLX230616P001250002022-08-16 2:56PM EDT125.004.950.000.000.00-1012.50%
NFLX230616P001300002022-08-16 3:03PM EDT130.005.550.000.000.00-9012.50%
NFLX230616P001350002022-08-16 3:26PM EDT135.006.100.000.000.00-4012.50%
NFLX230616P001400002022-08-16 1:42PM EDT140.006.660.000.000.00-1012.50%
NFLX230616P001450002022-08-16 1:54PM EDT145.007.330.000.000.00-2012.50%
NFLX230616P001500002022-08-12 3:59PM EDT150.008.300.000.000.00-7012.50%
NFLX230616P001550002022-08-10 1:02PM EDT155.009.950.000.000.00-1012.50%
NFLX230616P001600002022-08-12 2:32PM EDT160.0010.150.000.000.00-10012.50%
NFLX230616P001650002022-08-15 11:41AM EDT165.0010.850.000.000.00-106.25%
NFLX230616P001700002022-08-15 1:20PM EDT170.0011.900.000.000.00-106.25%
NFLX230616P001750002022-08-16 1:54PM EDT175.0012.880.000.000.00-206.25%
NFLX230616P001800002022-08-17 11:34AM EDT180.0015.650.000.000.00-206.25%
NFLX230616P001850002022-08-17 1:21PM EDT185.0017.050.000.000.00-2406.25%
NFLX230616P001900002022-08-17 12:03PM EDT190.0018.750.000.000.00-706.25%
NFLX230616P001950002022-08-17 11:40AM EDT195.0020.200.000.000.00-606.25%
NFLX230616P002000002022-08-17 3:28PM EDT200.0021.600.000.000.00-603.13%
NFLX230616P002100002022-08-17 12:09PM EDT210.0025.600.000.000.00-1003.13%
NFLX230616P002200002022-08-17 3:05PM EDT220.0028.450.000.000.00-5201.56%
NFLX230616P002300002022-08-17 9:39AM EDT230.0032.150.000.000.00-301.56%
NFLX230616P002400002022-08-17 1:38PM EDT240.0038.400.000.000.00-1100.20%
NFLX230616P002500002022-08-17 3:04PM EDT250.0042.700.000.000.00-4700.00%
NFLX230616P002600002022-08-08 9:49AM EDT260.0052.400.000.000.00-1400.00%
NFLX230616P002700002022-08-16 11:25AM EDT270.0051.950.000.000.00-400.00%
NFLX230616P002800002022-08-17 2:21PM EDT280.0060.300.000.000.00-600.00%
NFLX230616P002900002022-08-17 3:07PM EDT290.0067.100.000.000.00-600.00%
NFLX230616P003000002022-08-17 2:21PM EDT300.0073.900.000.000.00-1200.00%
NFLX230616P003100002022-08-17 10:38AM EDT310.0083.600.000.000.00-700.00%
NFLX230616P003200002022-08-15 1:15PM EDT320.0084.050.000.000.00-3200.00%
NFLX230616P003300002022-08-12 9:42AM EDT330.0095.430.000.000.00-200.00%
NFLX230616P003400002022-08-16 3:31PM EDT340.00101.650.000.000.00-400.00%
NFLX230616P003500002022-08-12 1:00PM EDT350.00111.000.000.000.00-100.00%
NFLX230616P003600002022-07-19 3:31PM EDT360.00162.000.000.000.00-3600.00%
NFLX230616P003700002022-07-20 2:57PM EDT370.00156.750.000.000.00-400.00%
NFLX230616P003800002022-08-11 10:21AM EDT380.00134.580.000.000.00-100.00%
NFLX230616P003900002022-07-19 3:16PM EDT390.00190.450.000.000.00-13200.00%
NFLX230616P004000002022-08-12 9:42AM EDT400.00156.340.000.000.00-200.00%
NFLX230616P004100002022-07-28 3:40PM EDT410.00184.800.000.000.00-200.00%
NFLX230616P004200002022-07-19 3:34PM EDT420.00220.250.000.000.00-1400.00%
NFLX230616P004300002022-07-19 2:47PM EDT430.00230.200.000.000.00-400.00%
NFLX230616P004400002022-08-10 10:23AM EDT440.00201.270.000.000.00-200.00%
NFLX230616P004500002022-08-17 9:37AM EDT450.00207.540.000.000.00-200.00%
NFLX230616P004550002022-04-28 9:46AM EDT455.00266.75256.10264.800.00-10106.68%
NFLX230616P004600002022-07-19 3:06PM EDT460.00260.370.000.000.00-200.00%
NFLX230616P004650002022-07-19 3:34PM EDT465.00264.950.000.000.00-200.00%
NFLX230616P004700002022-04-25 1:13PM EDT470.00264.25277.95286.750.00-20116.78%
NFLX230616P004750002022-07-19 2:53PM EDT475.00274.550.000.000.00-200.00%
NFLX230616P004800002022-08-02 3:10PM EDT480.00257.380.000.000.00--00.00%
NFLX230616P004850002022-04-20 11:40AM EDT485.00261.77294.75303.500.00--0120.89%
NFLX230616P004900002022-08-03 10:29AM EDT490.00263.690.000.000.00-300.00%
NFLX230616P004950002022-07-19 2:21PM EDT495.00295.220.000.000.00--00.00%
NFLX230616P005000002022-08-10 10:23AM EDT500.00261.360.000.000.00-400.00%
NFLX230616P005050002022-07-19 2:17PM EDT505.00305.460.000.000.00--00.00%
NFLX230616P005200002022-04-20 3:58PM EDT520.00295.00329.60338.450.00--0125.28%
NFLX230616P005250002022-08-05 10:02AM EDT525.00298.400.000.000.00-200.00%
NFLX230616P005400002022-07-21 11:32AM EDT540.00324.210.000.000.00-200.00%
NFLX230616P005500002022-07-19 3:19PM EDT550.00349.970.000.000.00-200.00%
NFLX230616P005600002022-08-01 12:35PM EDT560.00333.650.000.000.00-100.00%
NFLX230616P005700002022-07-19 3:15PM EDT570.00370.120.000.000.00-200.00%
NFLX230616P005800002022-04-18 12:05AM EDT580.00235.65385.10394.450.00--0127.19%
NFLX230616P005900002022-07-19 3:52PM EDT590.00389.600.000.000.00-400.00%
NFLX230616P006000002022-07-19 3:52PM EDT600.00399.210.000.000.00--00.00%
NFLX230616P006200002022-07-19 3:29PM EDT620.00420.270.000.000.00-2000.00%
NFLX230616P006300002022-07-19 3:45PM EDT630.00429.580.000.000.00-4000.00%
NFLX230616P006400002022-07-19 3:47PM EDT640.00439.720.000.000.00--00.00%
NFLX230616P006500002022-07-19 3:55PM EDT650.00449.200.000.000.00-100.00%
NFLX230616P007500002022-06-22 11:43AM EDT750.00570.45525.00534.500.00-20103.82%