Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.44-4.27 (-1.78%)
At close: 04:00PM EDT
236.20 +0.76 (+0.32%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230721C000500002022-09-20 11:21AM EDT50.00197.370.000.000.00-47460.00%
NFLX230721C000600002022-09-13 2:57PM EDT60.00164.550.000.000.00-3800.00%
NFLX230721C000700002022-09-15 10:09AM EDT70.00171.410.000.000.00-25890.00%
NFLX230721C000800002022-09-13 11:50AM EDT80.00146.910.000.000.00-663670.00%
NFLX230721C000900002022-09-02 11:43AM EDT90.00148.79149.85156.250.00-45295.39%
NFLX230721C000950002022-09-23 12:04PM EDT95.00140.000.000.000.00-200.00%
NFLX230721C001000002022-09-09 11:08AM EDT100.00138.460.000.000.00-21810.00%
NFLX230721C001050002022-09-12 11:02AM EDT105.00136.470.000.000.00-22500.00%
NFLX230721C001100002022-09-12 11:02AM EDT110.00132.150.000.000.00-11820.00%
NFLX230721C001150002022-09-20 11:04AM EDT115.00137.500.000.000.00-22640.00%
NFLX230721C001200002022-09-15 10:09AM EDT120.00127.890.000.000.00-22710.00%
NFLX230721C001250002022-09-13 2:37PM EDT125.00107.580.000.000.00-42150.00%
NFLX230721C001300002022-09-13 12:25PM EDT130.00104.500.000.000.00-200.00%
NFLX230721C001350002022-09-14 2:04PM EDT135.00101.440.000.000.00-81410.00%
NFLX230721C001400002022-09-29 3:02PM EDT140.00111.890.000.000.00-2740.00%
NFLX230721C001450002022-09-13 2:53PM EDT145.0092.850.000.000.00-12650.00%
NFLX230721C001500002022-09-13 11:43AM EDT150.0089.470.000.000.00-20580.00%
NFLX230721C001550002022-09-15 10:24AM EDT155.0099.030.000.000.00-2300.00%
NFLX230721C001600002022-09-28 10:54AM EDT160.0096.360.000.000.00-2120.00%
NFLX230721C001650002022-09-13 2:57PM EDT165.0078.590.000.000.00-2170.00%
NFLX230721C001700002022-09-28 10:48AM EDT170.0089.080.000.000.00-290.00%
NFLX230721C001750002022-09-13 11:39AM EDT175.0072.770.000.000.00-1200.00%
NFLX230721C001800002022-09-30 1:29PM EDT180.0086.970.000.000.00-3370.00%
NFLX230721C001850002022-09-28 9:57AM EDT185.0074.140.000.000.00-100.00%
NFLX230721C001900002022-09-21 11:46AM EDT190.0080.370.000.000.00-2200.00%
NFLX230721C001950002022-09-07 10:24AM EDT195.0058.780.000.000.00-130.00%
NFLX230721C002000002022-09-27 12:17PM EDT200.0059.310.000.000.00-1480.00%
NFLX230721C002100002022-09-26 3:58PM EDT210.0055.400.000.000.00-2830.00%
NFLX230721C002200002022-09-29 3:53PM EDT220.0065.740.000.000.00-3340.00%
NFLX230721C002300002022-09-29 3:16PM EDT230.0056.150.000.000.00-154930.00%
NFLX230721C002400002022-09-28 1:01PM EDT240.0051.960.000.000.00-361490.39%
NFLX230721C002500002022-09-29 1:08PM EDT250.0047.600.000.000.00-1101.56%
NFLX230721C002600002022-09-30 10:20AM EDT260.0041.000.000.000.00-103.13%
NFLX230721C002700002022-09-29 2:54PM EDT270.0037.500.000.000.00-17493.13%
NFLX230721C002800002022-09-29 3:02PM EDT280.0033.440.000.000.00-52303.13%
NFLX230721C002900002022-09-30 1:29PM EDT290.0032.380.000.000.00-22266.25%
NFLX230721C003000002022-09-27 9:52AM EDT300.0022.180.000.000.00-24216.25%
NFLX230721C003100002022-09-30 3:47PM EDT310.0024.800.000.000.00-22906.25%
NFLX230721C003200002022-09-30 3:31PM EDT320.0022.450.000.000.00-28736.25%
NFLX230721C003300002022-09-28 1:46PM EDT330.0021.700.000.000.00-419346.25%
NFLX230721C003400002022-09-29 1:57PM EDT340.0018.250.000.000.00-1774876.25%
NFLX230721C003500002022-09-29 11:00AM EDT350.0020.000.000.000.00-1641076.25%
NFLX230721C003600002022-09-30 10:04AM EDT360.0014.220.000.000.00-210112.50%
NFLX230721C003700002022-09-21 2:17PM EDT370.0013.980.000.000.00-14512.50%
NFLX230721C003800002022-09-20 1:14PM EDT380.0013.790.000.000.00-11312.50%
NFLX230721C003900002022-09-29 10:35AM EDT390.0012.000.000.000.00-62712.50%
NFLX230721C004000002022-09-30 2:14PM EDT400.0010.250.000.000.00-13,93212.50%
NFLX230721C004100002022-09-29 3:16PM EDT410.009.300.000.000.00-204,19312.50%
NFLX230721C004200002022-09-22 2:15PM EDT420.006.900.000.000.00-7791812.50%
NFLX230721C004300002022-09-28 12:54PM EDT430.007.220.000.000.00-2312.50%
NFLX230721C004400002022-09-21 12:19PM EDT440.006.460.000.000.00-4412.50%
NFLX230721C004500002022-09-28 1:47PM EDT450.006.300.000.000.00-1222212.50%
NFLX230721C004600002022-09-20 11:27AM EDT460.005.650.000.000.00-10010612.50%
NFLX230721C004700002022-09-19 9:42AM EDT470.004.800.000.000.00-43812.50%
NFLX230721C004800002022-09-26 11:24AM EDT480.003.150.000.000.00-119512.50%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230721P000500002022-09-29 11:59AM EDT50.000.820.000.000.00-26925.00%
NFLX230721P000600002022-09-30 9:38AM EDT60.001.310.000.000.00-2925.00%
NFLX230721P000700002022-09-30 9:35AM EDT70.001.850.000.000.00-224525.00%
NFLX230721P000800002022-09-19 12:14PM EDT80.002.280.000.000.00-1908825.00%
NFLX230721P000900002022-09-21 3:49PM EDT90.003.310.000.000.00-111825.00%
NFLX230721P000950002022-09-28 1:09PM EDT95.003.700.000.000.00-606425.00%
NFLX230721P001000002022-09-20 10:25AM EDT100.003.300.000.000.00-1025.00%
NFLX230721P001050002022-08-30 11:13AM EDT105.005.572.457.600.00-11072.50%
NFLX230721P001100002022-09-23 12:47PM EDT110.005.660.000.000.00-14312.50%
NFLX230721P001150002022-09-23 12:22PM EDT115.006.380.000.000.00-506012.50%
NFLX230721P001200002022-09-29 11:19AM EDT120.007.060.000.000.00-505312.50%
NFLX230721P001250002022-09-23 3:45PM EDT125.007.820.000.000.00-3412.50%
NFLX230721P001300002022-09-28 12:05PM EDT130.008.120.000.000.00-23712.50%
NFLX230721P001350002022-09-28 3:10PM EDT135.008.620.000.000.00-2012.50%
NFLX230721P001400002022-09-22 9:30AM EDT140.009.500.000.000.00-15112.50%
NFLX230721P001450002022-09-26 2:29PM EDT145.0012.310.000.000.00-28612.50%
NFLX230721P001500002022-09-28 1:19PM EDT150.0011.600.000.000.00-116512.50%
NFLX230721P001550002022-09-15 10:32AM EDT155.0013.000.000.000.00-61612.50%
NFLX230721P001600002022-09-29 11:12AM EDT160.0014.640.000.000.00-501746.25%
NFLX230721P001650002022-09-19 10:18AM EDT165.0014.800.000.000.00-212786.25%
NFLX230721P001700002022-09-30 12:21PM EDT170.0016.890.000.000.00-2856.25%
NFLX230721P001750002022-09-22 3:28PM EDT175.0017.460.000.000.00-21376.25%
NFLX230721P001800002022-09-29 9:30AM EDT180.0019.100.000.000.00-13356.25%
NFLX230721P001850002022-09-14 2:02PM EDT185.0023.230.000.000.00-52876.25%
NFLX230721P001900002022-09-28 3:58PM EDT190.0022.080.000.000.00-31346.25%
NFLX230721P001950002022-09-15 10:31AM EDT195.0024.600.000.000.00-4963.13%
NFLX230721P002000002022-09-29 1:49PM EDT200.0027.710.000.000.00-331,3413.13%
NFLX230721P002100002022-09-21 12:56PM EDT210.0028.360.000.000.00-15143.13%
NFLX230721P002200002022-09-30 11:35AM EDT220.0034.000.000.000.00-61511.56%
NFLX230721P002300002022-09-30 3:14PM EDT230.0040.100.000.000.00-13360.78%
NFLX230721P002400002022-09-30 3:42PM EDT240.0045.500.000.000.00-301230.00%
NFLX230721P002500002022-09-30 3:50PM EDT250.0051.050.000.000.00-444650.00%
NFLX230721P002600002022-09-30 11:43AM EDT260.0054.920.000.000.00-16700.00%
NFLX230721P002700002022-09-30 11:44AM EDT270.0060.200.000.000.00-731200.00%
NFLX230721P002800002022-09-30 2:27PM EDT280.0066.750.000.000.00-22630.00%
NFLX230721P002900002022-09-30 1:22PM EDT290.0073.260.000.000.00-1800.00%
NFLX230721P003000002022-09-30 3:59PM EDT300.0083.850.000.000.00-261330.00%
NFLX230721P003100002022-09-30 1:38PM EDT310.0088.300.000.000.00-22440.00%
NFLX230721P003200002022-09-30 1:27PM EDT320.0094.420.000.000.00-23100.00%
NFLX230721P003300002022-09-22 11:56AM EDT330.00102.000.000.000.00-605940.00%
NFLX230721P003400002022-09-29 1:40PM EDT340.00112.500.000.000.00-63090.00%
NFLX230721P003500002022-09-30 3:15PM EDT350.00120.820.000.000.00-8640.00%
NFLX230721P003600002022-09-30 2:02PM EDT360.00128.320.000.000.00-2900.00%
NFLX230721P003700002022-09-30 1:20PM EDT370.00135.690.000.000.00-3000.00%
NFLX230721P003800002022-09-30 1:21PM EDT380.00145.010.000.000.00-58860.00%
NFLX230721P003900002022-09-30 2:27PM EDT390.00153.950.000.000.00-20650.00%
NFLX230721P004000002022-09-30 11:44AM EDT400.00162.640.000.000.00-731760.00%
NFLX230721P004100002022-09-30 3:59PM EDT410.00177.330.000.000.00-16830.00%
NFLX230721P004200002022-09-30 3:50PM EDT420.00185.750.000.000.00-8270.00%
NFLX230721P004300002022-09-30 3:50PM EDT430.00195.300.000.000.00-19230.00%
NFLX230721P004400002022-09-30 1:17PM EDT440.00200.300.000.000.00-18550.00%
NFLX230721P004500002022-09-09 12:15PM EDT450.00217.000.000.000.00-100.00%
NFLX230721P004800002022-09-26 1:44PM EDT480.00256.370.000.000.00-400.00%