Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.90-0.99 (-0.27%)
At close: 04:00PM EST
365.90 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230721C000500002022-11-01 2:17PM EST50.00239.48266.30270.800.00-27470.00%
NFLX230721C000600002022-09-13 1:57PM EST60.00164.55173.15176.950.00-382210.00%
NFLX230721C000700002022-09-15 9:09AM EST70.00171.41163.25166.750.00-25890.00%
NFLX230721C000800002022-11-14 1:15PM EST80.00227.23239.30242.300.00-23770.00%
NFLX230721C000900002022-10-19 9:08AM EST90.00190.000.000.000.00-20520.00%
NFLX230721C000950002022-10-19 9:25AM EST95.00187.750.000.000.00-24800.00%
NFLX230721C001000002022-11-01 2:17PM EST100.00192.88218.60224.100.00-22270.00%
NFLX230721C001050002022-10-19 9:00AM EST105.00176.800.000.000.00-482690.00%
NFLX230721C001100002022-10-19 9:42AM EST110.00175.050.000.000.00-421820.00%
NFLX230721C001150002022-10-19 9:42AM EST115.00170.550.000.000.00-842750.00%
NFLX230721C001200002022-10-21 1:59PM EST120.00177.50172.95176.300.00-12800.00%
NFLX230721C001250002022-10-20 8:39AM EST125.00157.65168.35171.900.00-322480.00%
NFLX230721C001300002022-11-04 12:30PM EST130.00137.15194.65198.950.00-121870.00%
NFLX230721C001350002022-11-04 12:30PM EST135.00132.94190.00194.550.00-121410.00%
NFLX230721C001400002022-10-20 8:37AM EST140.00146.85155.55158.600.00-54940.00%
NFLX230721C001450002022-10-19 9:19AM EST145.00144.550.000.000.00-2650.00%
NFLX230721C001500002022-10-24 11:20AM EST150.00147.11148.45153.500.00-1580.00%
NFLX230721C001550002022-12-15 2:37PM EST155.00145.51181.95185.900.00-5740.00%
NFLX230721C001600002022-11-14 1:15PM EST160.00154.73164.15169.050.00-2720.00%
NFLX230721C001650002022-10-20 8:38AM EST165.00126.40133.55137.800.00-20300.00%
NFLX230721C001700002022-12-30 11:36AM EST170.00133.05194.35197.950.00-2866.63%
NFLX230721C001750002022-10-24 1:31PM EST175.00125.60127.40132.600.00-4380.00%
NFLX230721C001800002022-11-17 3:59PM EST180.00129.51122.80126.000.00-1710.00%
NFLX230721C001850002022-12-13 11:51AM EST185.00153.02152.40157.150.00-2310.00%
NFLX230721C001900002023-01-20 10:28AM EST190.00154.80180.20184.150.00-18575.46%
NFLX230721C001950002022-12-23 2:36PM EST195.00114.20153.35157.000.00-4220.00%
NFLX230721C002000002023-02-02 11:39AM EST200.00172.00170.95175.100.00-14873.14%
NFLX230721C002100002023-01-31 1:35PM EST210.00152.00161.45165.850.00-511470.07%
NFLX230721C002200002023-02-03 10:16AM EST220.00154.24152.55156.50+36.03+30.48%13867.60%
NFLX230721C002300002023-01-30 2:17PM EST230.00135.16143.35147.450.00-146465.03%
NFLX230721C002400002023-02-01 2:32PM EST240.00125.80134.45138.500.00-419662.79%
NFLX230721C002500002023-02-03 3:02PM EST250.00128.65125.60129.40+14.33+12.53%1462660.32%
NFLX230721C002600002023-02-03 1:19PM EST260.00123.04118.15119.60+12.64+11.45%598158.36%
NFLX230721C002700002023-02-03 11:15AM EST270.00120.70109.50111.25+11.42+10.45%11,31256.43%
NFLX230721C002800002023-02-03 10:54AM EST280.00107.59101.25103.05+6.06+5.97%249654.74%
NFLX230721C002900002023-02-02 11:13AM EST290.00100.2093.0595.45+5.76+6.10%235753.28%
NFLX230721C003000002023-02-03 2:08PM EST300.0089.6784.9587.35+2.78+3.20%886551.31%
NFLX230721C003100002023-02-03 10:24AM EST310.0081.4579.1080.10+12.50+18.13%301,10651.08%
NFLX230721C003200002023-02-03 3:51PM EST320.0072.1172.2573.05-0.06-0.08%277,29650.45%
NFLX230721C003300002023-02-03 12:26PM EST330.0073.5064.4566.20+8.20+12.56%21,31049.15%
NFLX230721C003400002023-02-03 11:52AM EST340.0068.8658.8059.90+16.58+31.71%656748.16%
NFLX230721C003500002023-02-03 1:59PM EST350.0056.2052.4553.90+3.75+7.15%2633647.17%
NFLX230721C003600002023-02-03 2:30PM EST360.0049.0047.7048.35+3.35+7.34%551,00846.34%
NFLX230721C003700002023-02-03 2:00PM EST370.0045.2442.1043.15+2.72+6.40%1353245.53%
NFLX230721C003800002023-02-03 3:43PM EST380.0038.2837.4038.30+1.48+4.02%7233544.75%
NFLX230721C003900002023-02-03 1:33PM EST390.0036.3233.0033.90+1.61+4.64%696944.09%
NFLX230721C004000002023-02-03 2:04PM EST400.0031.5529.0030.05+4.35+15.99%527,08343.66%
NFLX230721C004100002023-02-03 12:49PM EST410.0030.2025.5526.30+4.50+17.51%96,35543.00%
NFLX230721C004200002023-02-03 3:36PM EST420.0023.2522.2523.05+1.50+6.90%221,90942.54%
NFLX230721C004300002023-02-03 3:41PM EST430.0020.2519.4520.15+1.57+8.40%5858742.14%
NFLX230721C004400002023-02-03 11:48AM EST440.0022.5417.1017.50+6.14+37.44%3367541.71%
NFLX230721C004500002023-02-03 11:47AM EST450.0019.7014.6515.20+5.55+39.22%4975241.38%
NFLX230721C004600002023-02-03 3:55PM EST460.0013.1012.5513.20+0.62+4.97%781,20041.12%
NFLX230721C004700002023-02-03 3:27PM EST470.0011.7011.1011.45+2.22+23.42%571,06640.91%
NFLX230721C004800002023-02-03 3:19PM EST480.009.759.559.85+1.10+12.72%662,95540.63%
NFLX230721C004900002023-02-03 2:48PM EST490.008.968.258.55+2.11+30.80%1211040.52%
NFLX230721C005000002023-02-03 3:43PM EST500.007.167.057.35+0.46+6.87%673140.32%
NFLX230721C005100002023-02-03 2:15PM EST510.006.856.056.35+1.10+19.13%217540.22%
NFLX230721C005200002023-02-03 12:10PM EST520.007.105.255.45+2.35+49.47%125440.07%
NFLX230721C005300002023-02-03 10:42AM EST530.005.004.504.70+1.45+40.85%37940.00%
NFLX230721C005400002023-02-03 3:38PM EST540.004.053.854.00+0.52+14.73%2240139.82%
NFLX230721C005500002023-02-03 12:48PM EST550.004.453.303.45+1.35+43.55%124539.79%
NFLX230721C005600002023-02-02 3:30PM EST560.002.532.862.980.00-45739.78%
NFLX230721C005700002023-02-03 10:59AM EST570.002.942.472.57+0.93+46.27%721139.77%
NFLX230721C005800002023-02-03 2:45PM EST580.002.372.122.22+0.43+22.16%108239.78%
NFLX230721C005900002023-02-03 2:43PM EST590.002.041.821.91+0.46+29.11%1710639.76%
NFLX230721C006000002023-02-03 11:11AM EST600.002.271.471.66+0.89+64.49%2018139.81%
NFLX230721C006100002023-02-03 3:12PM EST610.001.561.361.45+0.39+33.33%67939.91%
NFLX230721C006200002023-02-03 3:10PM EST620.001.321.191.28+0.18+15.79%95940.06%
NFLX230721C006300002023-02-03 10:40AM EST630.001.111.031.11-0.10-8.26%127340.10%
NFLX230721C006400002023-02-03 10:39AM EST640.000.950.781.02+0.36+61.02%1840.49%
NFLX230721C006500002023-02-03 11:25AM EST650.001.220.680.91+0.45+58.44%11940.69%
NFLX230721C006600002023-02-03 10:43AM EST660.000.750.590.80+0.08+11.94%2740.80%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230721P000500002023-02-03 9:30AM EST50.000.040.010.05-0.01-20.00%2819296.88%
NFLX230721P000600002022-12-27 11:31AM EST60.000.270.000.340.00-2126104.49%
NFLX230721P000700002023-02-03 12:47PM EST70.000.060.000.19+0.03+100.00%1540689.84%
NFLX230721P000800002023-02-03 1:08PM EST80.000.070.050.27+0.02+40.00%4615487.40%
NFLX230721P000900002023-01-27 12:51PM EST90.000.050.030.160.00-439276.37%
NFLX230721P000950002023-02-03 2:39PM EST95.000.090.040.17+0.02+28.57%120174.22%
NFLX230721P001000002023-02-02 11:44AM EST100.000.080.070.190.00-4444573.14%
NFLX230721P001050002023-02-03 10:32AM EST105.000.130.090.220.00-214271.88%
NFLX230721P001100002023-02-02 12:57PM EST110.000.130.100.220.00-214569.53%
NFLX230721P001150002023-02-03 3:31PM EST115.000.180.140.25+0.02+12.50%49068.60%
NFLX230721P001200002023-02-03 9:30AM EST120.000.300.170.29+0.03+11.11%218767.48%
NFLX230721P001250002023-01-24 11:30AM EST125.000.300.210.320.00-278966.26%
NFLX230721P001300002023-02-03 11:12AM EST130.000.300.250.39-0.03-9.09%222165.53%
NFLX230721P001350002023-01-30 11:58AM EST135.000.410.320.390.00-1017464.11%
NFLX230721P001400002023-02-03 3:57PM EST140.000.430.380.61-0.04-8.51%25864.75%
NFLX230721P001450002023-01-31 1:46PM EST145.000.550.440.670.00-318063.57%
NFLX230721P001500002023-02-03 10:50AM EST150.000.490.510.76-0.02-3.92%544962.65%
NFLX230721P001550002023-02-02 2:00PM EST155.000.640.590.680.00-215460.50%
NFLX230721P001600002023-01-27 3:37PM EST160.000.820.690.760.00-448759.64%
NFLX230721P001650002023-01-31 11:15AM EST165.001.000.790.860.00-140958.78%
NFLX230721P001700002023-02-03 3:04PM EST170.000.990.941.16+0.04+4.21%2010259.06%
NFLX230721P001750002023-02-03 12:42PM EST175.001.031.041.11-0.04-3.74%237257.26%
NFLX230721P001800002023-02-03 1:04PM EST180.001.241.171.25-0.04-3.12%176756.45%
NFLX230721P001850002023-02-01 2:43PM EST185.001.481.341.450.00-151,21455.90%
NFLX230721P001900002023-02-03 10:23AM EST190.001.471.521.63-0.11-6.96%1501,11955.20%
NFLX230721P001950002023-01-31 11:39AM EST195.001.701.711.83-0.42-19.81%166054.48%
NFLX230721P002000002023-02-03 11:38AM EST200.001.721.932.02-0.29-14.43%114,39153.72%
NFLX230721P002100002023-02-03 10:57AM EST210.002.302.442.57-0.35-13.21%21,23152.54%
NFLX230721P002200002023-02-03 3:52PM EST220.003.153.053.15+0.05+1.61%2553751.22%
NFLX230721P002300002023-02-03 1:11PM EST230.003.803.753.90-0.14-3.55%41,04550.00%
NFLX230721P002400002023-02-03 11:17AM EST240.004.154.654.80-0.55-11.70%602,10349.15%
NFLX230721P002500002023-02-03 3:09PM EST250.005.705.655.85+0.15+2.70%865448.06%
NFLX230721P002600002023-02-03 3:44PM EST260.006.906.857.05-0.15-2.13%2821746.94%
NFLX230721P002700002023-02-03 12:43PM EST270.007.808.258.50-0.85-9.83%1790945.97%
NFLX230721P002800002023-02-03 2:32PM EST280.009.949.9010.15+0.14+1.43%2185844.97%
NFLX230721P002900002023-02-03 11:52AM EST290.0010.5611.8012.05-1.04-8.97%1889144.00%
NFLX230721P003000002023-02-03 1:26PM EST300.0013.6013.9514.25-0.21-1.52%1041,23943.10%
NFLX230721P003100002023-02-03 2:57PM EST310.0016.5916.2016.75+0.09+0.55%3071942.23%
NFLX230721P003200002023-02-03 1:21PM EST320.0018.6019.2519.60-2.40-11.43%167,66241.41%
NFLX230721P003300002023-02-03 3:43PM EST330.0022.5422.1022.75-0.41-1.79%211,29940.56%
NFLX230721P003400002023-02-03 2:24PM EST340.0025.7025.9026.30-0.85-3.20%2128739.77%
NFLX230721P003500002023-02-03 1:07PM EST350.0028.8029.5030.25-4.55-13.64%1248939.01%
NFLX230721P003600002023-02-03 2:55PM EST360.0034.0033.8035.05-1.01-2.88%422438.73%
NFLX230721P003700002023-02-03 3:43PM EST370.0038.9538.5039.30-1.15-2.87%724637.48%
NFLX230721P003800002023-02-03 3:43PM EST380.0044.1043.6044.50-1.80-3.92%13841436.79%
NFLX230721P003900002023-02-03 3:42PM EST390.0049.6549.2050.10-0.67-1.33%1034736.09%
NFLX230721P004000002023-02-03 3:49PM EST400.0055.8555.3556.35-2.25-3.87%9467035.64%
NFLX230721P004100002023-02-03 11:49AM EST410.0056.1561.1063.60-6.10-9.80%91,16835.85%
NFLX230721P004200002023-02-03 3:43PM EST420.0068.9067.7069.95+0.40+0.58%8587834.69%
NFLX230721P004300002023-02-03 2:37PM EST430.0074.9775.5576.65-2.40-3.10%2512033.44%
NFLX230721P004400002023-02-03 1:33PM EST440.0081.4082.9584.10-2.48-2.96%9814232.61%
NFLX230721P004500002023-02-02 10:27AM EST450.0091.9590.9092.550.00-215532.68%
NFLX230721P004600002023-02-01 10:26AM EST460.00105.1098.45102.000.00-1820633.92%
NFLX230721P004700002023-01-25 10:45AM EST470.00113.31106.90110.250.00-237833.08%
NFLX230721P004800002023-01-17 12:30PM EST480.00156.85115.65119.350.00-41133.30%
NFLX230721P004900002023-01-17 12:32PM EST490.00166.63124.90127.800.00-964731.86%
NFLX230721P005000002023-02-02 1:59PM EST500.00135.73133.45137.400.00-22532.50%
NFLX230721P005100002023-01-27 10:30AM EST510.00147.07142.80146.550.00-4131.76%
NFLX230721P005200002023-02-02 1:59PM EST520.00154.73152.20156.750.00-2333.70%
NFLX230721P005300002023-01-11 1:47PM EST530.00204.97161.85166.400.00-9034.03%
NFLX230721P005400002022-12-16 9:30AM EST540.00251.00205.35209.400.00-1180.56%
NFLX230721P005500002023-01-17 12:30PM EST550.00224.76181.95186.000.00-4035.22%
NFLX230721P005600002023-01-17 11:06AM EST560.00233.66191.80196.050.00-2036.60%
NFLX230721P005700002023-01-17 12:32PM EST570.00245.03201.60206.050.00--037.76%
NFLX230721P005800002023-01-11 12:33PM EST580.00256.84211.60216.050.00-3038.90%
NFLX230721P005900002023-01-11 1:47PM EST590.00264.19221.75226.050.00-6040.02%
NFLX230721P006000002022-12-09 2:32PM EST600.00276.80282.40286.500.00--0109.15%
NFLX230721P006100002022-12-09 2:38PM EST610.00285.73292.60296.800.00--0110.97%
NFLX230721P006200002023-01-26 2:06PM EST620.00254.27251.60256.150.00--043.58%
NFLX230721P006300002023-01-26 10:54AM EST630.00264.58261.65266.450.00--045.73%
NFLX230721P006500002023-01-26 1:40PM EST650.00285.57281.70286.250.00--046.97%
NFLX230721P006600002023-01-26 2:05PM EST660.00294.26291.70296.250.00--047.93%