Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
361.99+8.13 (+2.30%)
At close: 04:00PM EST
362.88 +0.89 (+0.25%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230915C000100002023-01-27 12:13PM EST10.00353.580.000.000.00-100.00%
NFLX230915C000300002023-01-27 12:13PM EST30.00334.180.000.000.00-100.00%
NFLX230915C001400002023-01-04 11:21AM EST140.00175.000.000.000.00-100.00%
NFLX230915C001500002023-01-17 10:21AM EST150.00185.850.000.000.00--00.00%
NFLX230915C001550002023-01-11 9:34AM EST155.00178.000.000.000.00-300.00%
NFLX230915C001600002023-01-17 1:00PM EST160.00175.500.000.000.00-100.00%
NFLX230915C001700002022-12-30 10:59AM EST170.00134.40196.25199.900.00-4372.94%
NFLX230915C001800002023-01-19 2:07PM EST180.00152.490.000.000.00-200.00%
NFLX230915C001850002022-12-27 3:49PM EST185.00118.50186.45190.300.00-2479.57%
NFLX230915C001900002023-01-20 10:28AM EST190.00157.450.000.000.00-100.00%
NFLX230915C001950002023-01-17 2:33PM EST195.00145.320.000.000.00-600.00%
NFLX230915C002000002023-01-13 1:30PM EST200.00147.550.000.000.00-100.00%
NFLX230915C002100002023-01-25 1:14PM EST210.00164.070.000.000.00-100.00%
NFLX230915C002150002023-01-30 12:59PM EST215.00152.500.000.000.00-200.00%
NFLX230915C002200002023-01-27 2:31PM EST220.00153.150.000.000.00-400.00%
NFLX230915C002250002023-01-31 2:47PM EST225.00140.330.000.000.00-600.00%
NFLX230915C002300002023-02-01 3:00PM EST230.00143.400.000.000.00-200.00%
NFLX230915C002350002023-01-30 12:27PM EST235.00135.320.000.000.00-200.00%
NFLX230915C002400002023-02-01 2:52PM EST240.00135.700.000.000.00-400.00%
NFLX230915C002450002023-02-01 2:32PM EST245.00125.470.000.000.00-200.00%
NFLX230915C002500002023-02-01 12:40PM EST250.00123.150.000.000.00-100.00%
NFLX230915C002550002023-01-24 2:19PM EST255.00126.780.000.000.00--00.00%
NFLX230915C002600002023-01-27 11:13AM EST260.00120.550.000.000.00-200.00%
NFLX230915C002650002023-01-26 11:24AM EST265.00117.020.000.000.00--00.00%
NFLX230915C002700002023-02-01 3:48PM EST270.00113.000.000.000.00-100.00%
NFLX230915C002750002023-01-30 12:59PM EST275.00102.970.000.000.00-200.00%
NFLX230915C002800002023-02-01 3:00PM EST280.00102.530.000.000.00-200.00%
NFLX230915C002850002023-01-31 12:38PM EST285.0092.930.000.000.00-200.00%
NFLX230915C002900002023-02-01 11:43AM EST290.0093.000.000.000.00-1200.00%
NFLX230915C002950002023-02-01 10:14AM EST295.0091.340.000.000.00-1400.00%
NFLX230915C003000002023-02-01 2:32PM EST300.0083.580.000.000.00-400.00%
NFLX230915C003050002023-02-01 2:34PM EST305.0079.750.000.000.00-200.00%
NFLX230915C003100002023-02-01 2:25PM EST310.0077.990.000.000.00-200.00%
NFLX230915C003150002023-01-27 12:55PM EST315.0080.070.000.000.00-600.00%
NFLX230915C003200002023-01-30 10:27AM EST320.0070.000.000.000.00-500.00%
NFLX230915C003250002023-02-01 1:21PM EST325.0069.050.000.000.00-200.00%
NFLX230915C003300002023-02-01 1:23PM EST330.0065.900.000.000.00-200.00%
NFLX230915C003350002023-02-01 3:30PM EST335.0066.550.000.000.00-300.00%
NFLX230915C003400002023-02-01 11:08AM EST340.0060.080.000.000.00-600.00%
NFLX230915C003450002023-02-01 1:24PM EST345.0057.060.000.000.00-1000.00%
NFLX230915C003500002023-02-01 12:41PM EST350.0054.170.000.000.00-1500.00%
NFLX230915C003550002023-02-01 3:22PM EST355.0054.420.000.000.00-700.00%
NFLX230915C003600002023-02-01 2:12PM EST360.0049.250.000.000.00-400.00%
NFLX230915C003650002023-02-01 10:06AM EST365.0045.570.000.000.00-200.20%
NFLX230915C003700002023-01-31 3:55PM EST370.0041.650.000.000.00-200.78%
NFLX230915C003750002023-02-01 3:22PM EST375.0044.260.000.000.00-1000.78%
NFLX230915C003800002023-02-01 3:30PM EST380.0042.550.000.000.00-2601.56%
NFLX230915C003850002023-02-01 10:30AM EST385.0039.450.000.000.00-301.56%
NFLX230915C003900002023-02-01 10:17AM EST390.0037.550.000.000.00-1701.56%
NFLX230915C003950002023-02-01 10:37AM EST395.0034.100.000.000.00-1603.13%
NFLX230915C004000002023-02-01 2:25PM EST400.0031.190.000.000.00-1203.13%
NFLX230915C004050002023-02-01 1:23PM EST405.0030.150.000.000.00-503.13%
NFLX230915C004100002023-02-01 3:08PM EST410.0029.830.000.000.00-403.13%
NFLX230915C004150002023-01-31 11:40AM EST415.0024.960.000.000.00-603.13%
NFLX230915C004200002023-02-01 3:48PM EST420.0027.620.000.000.00-1003.13%
NFLX230915C004250002023-02-01 11:43AM EST425.0023.950.000.000.00-1403.13%
NFLX230915C004300002023-02-01 11:25AM EST430.0022.650.000.000.00-203.13%
NFLX230915C004400002023-02-01 3:30PM EST440.0021.250.000.000.00-1506.25%
NFLX230915C004500002023-02-01 3:13PM EST450.0018.300.000.000.00-1906.25%
NFLX230915C004550002023-02-01 9:36AM EST455.0013.950.000.000.00-106.25%
NFLX230915C004600002023-02-01 3:19PM EST460.0016.160.000.000.00-3106.25%
NFLX230915C004650002023-02-01 2:37PM EST465.0014.050.000.000.00-506.25%
NFLX230915C004700002023-02-01 2:37PM EST470.0013.150.000.000.00-906.25%
NFLX230915C004750002023-02-01 2:37PM EST475.0012.350.000.000.00-1506.25%
NFLX230915C004800002023-02-01 2:37PM EST480.0011.550.000.000.00-906.25%
NFLX230915C004850002023-02-01 2:37PM EST485.0010.800.000.000.00-906.25%
NFLX230915C004900002023-01-31 11:04AM EST490.009.430.000.000.00-206.25%
NFLX230915C004950002023-02-01 3:19PM EST495.0010.250.000.000.00-406.25%
NFLX230915C005000002023-01-31 3:32PM EST500.008.000.000.000.00-706.25%
NFLX230915C005050002023-02-01 10:06AM EST505.007.960.000.000.00-206.25%
NFLX230915C005100002023-02-01 11:11AM EST510.008.000.000.000.00-206.25%
NFLX230915C005200002023-01-30 3:14PM EST520.006.350.000.000.00-606.25%
NFLX230915C005300002023-02-01 3:47PM EST530.006.710.000.000.00-4012.50%
NFLX230915C005400002023-01-30 3:19PM EST540.004.890.000.000.00-28012.50%
NFLX230915C005500002023-02-01 9:34AM EST550.003.900.000.000.00-1012.50%
NFLX230915C005600002023-01-31 3:04PM EST560.003.600.000.000.00-7012.50%
NFLX230915C005700002023-02-01 10:12AM EST570.003.800.000.000.00-10012.50%
NFLX230915C005800002023-01-30 3:39PM EST580.002.910.000.000.00-1012.50%
NFLX230915C005900002023-02-01 3:21PM EST590.002.900.000.000.00-3012.50%
NFLX230915C006000002023-02-01 3:36PM EST600.002.650.000.000.00-10012.50%
NFLX230915C006100002023-02-01 10:12AM EST610.002.290.000.000.00-4012.50%
NFLX230915C006200002023-02-01 10:30AM EST620.002.090.000.000.00-9012.50%
NFLX230915C006300002023-01-30 3:43PM EST630.001.570.000.000.00-12012.50%
NFLX230915C006400002023-01-31 1:06PM EST640.001.310.000.000.00-9012.50%
NFLX230915C006500002023-01-30 12:43PM EST650.001.290.000.000.00-1012.50%
NFLX230915C006600002023-01-27 3:38PM EST660.001.360.000.000.00-1012.50%
NFLX230915C006800002023-01-27 2:31PM EST680.001.040.000.000.00-1012.50%
NFLX230915C007000002023-01-30 9:34AM EST700.000.850.000.000.00-1012.50%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230915P000100002023-01-26 1:17PM EST10.000.020.000.000.00--050.00%
NFLX230915P000900002023-01-26 10:13AM EST90.000.150.000.000.00--025.00%
NFLX230915P001300002023-01-27 3:20PM EST130.000.540.000.000.00-20025.00%
NFLX230915P001400002023-01-31 12:16PM EST140.000.770.000.000.00-1025.00%
NFLX230915P001450002023-02-01 1:05PM EST145.000.870.000.000.00-1025.00%
NFLX230915P001500002023-02-01 2:10PM EST150.000.960.000.000.00-1025.00%
NFLX230915P001550002023-02-01 3:38PM EST155.001.000.000.000.00-3025.00%
NFLX230915P001600002023-02-01 2:08PM EST160.001.260.000.000.00-1025.00%
NFLX230915P001650002023-01-25 3:34PM EST165.001.450.000.000.00-156025.00%
NFLX230915P001700002023-02-01 1:46PM EST170.001.690.000.000.00-1025.00%
NFLX230915P001750002023-02-01 3:41PM EST175.001.660.000.000.00-3012.50%
NFLX230915P001800002023-01-31 12:48PM EST180.002.150.000.000.00-2012.50%
NFLX230915P001850002023-02-01 3:26PM EST185.002.230.000.000.00-2012.50%
NFLX230915P001900002023-02-01 1:25PM EST190.002.650.000.000.00-8012.50%
NFLX230915P001950002023-01-30 3:38PM EST195.003.250.000.000.00-12012.50%
NFLX230915P002000002023-02-01 11:23AM EST200.003.200.000.000.00-4012.50%
NFLX230915P002100002023-02-01 10:25AM EST210.004.100.000.000.00-5012.50%
NFLX230915P002150002023-02-01 9:57AM EST215.004.700.000.000.00-2012.50%
NFLX230915P002200002023-02-01 3:17PM EST220.004.640.000.000.00-6012.50%
NFLX230915P002250002023-01-31 11:59AM EST225.005.670.000.000.00-1012.50%
NFLX230915P002300002023-02-01 2:55PM EST230.005.500.000.000.00-3012.50%
NFLX230915P002350002023-01-30 10:41AM EST235.006.950.000.000.00-5012.50%
NFLX230915P002400002023-01-30 11:29AM EST240.007.400.000.000.00-1012.50%
NFLX230915P002450002023-02-01 12:30PM EST245.008.000.000.000.00-4012.50%
NFLX230915P002500002023-02-01 3:37PM EST250.007.860.000.000.00-6012.50%
NFLX230915P002550002023-02-01 11:01AM EST255.009.490.000.000.00-106.25%
NFLX230915P002600002023-02-01 3:19PM EST260.009.500.000.000.00-1806.25%
NFLX230915P002650002023-01-30 10:47AM EST265.0011.650.000.000.00-706.25%
NFLX230915P002700002023-01-31 12:22PM EST270.0012.300.000.000.00-5706.25%
NFLX230915P002750002023-02-01 3:32PM EST275.0012.050.000.000.00-206.25%
NFLX230915P002800002023-02-01 3:33PM EST280.0013.050.000.000.00-206.25%
NFLX230915P002850002023-01-31 3:54PM EST285.0015.800.000.000.00-6806.25%
NFLX230915P002900002023-02-01 3:47PM EST290.0015.050.000.000.00-3506.25%
NFLX230915P002950002023-02-01 3:00PM EST295.0016.700.000.000.00-206.25%
NFLX230915P003000002023-02-01 2:46PM EST300.0018.000.000.000.00-4306.25%
NFLX230915P003050002023-02-01 2:02PM EST305.0021.000.000.000.00-1503.13%
NFLX230915P003100002023-02-01 3:15PM EST310.0020.750.000.000.00-10403.13%
NFLX230915P003150002023-02-01 3:15PM EST315.0022.250.000.000.00-3603.13%
NFLX230915P003200002023-02-01 12:01PM EST320.0025.500.000.000.00-2803.13%
NFLX230915P003250002023-02-01 12:22PM EST325.0027.250.000.000.00-1103.13%
NFLX230915P003300002023-02-01 2:46PM EST330.0027.650.000.000.00-1503.13%
NFLX230915P003350002023-02-01 3:30PM EST335.0029.030.000.000.00-1301.56%
NFLX230915P003400002023-02-01 11:36AM EST340.0032.550.000.000.00-601.56%
NFLX230915P003450002023-02-01 3:41PM EST345.0031.900.000.000.00-501.56%
NFLX230915P003500002023-02-01 2:52PM EST350.0034.870.000.000.00-1500.78%
NFLX230915P003550002023-02-01 10:17AM EST355.0038.950.000.000.00-700.78%
NFLX230915P003600002023-02-01 12:51PM EST360.0041.900.000.000.00-1900.20%
NFLX230915P003650002023-02-01 3:22PM EST365.0042.020.000.000.00-1500.00%
NFLX230915P003700002023-02-01 10:55AM EST370.0047.900.000.000.00-2100.00%
NFLX230915P003750002023-02-01 10:20AM EST375.0049.050.000.000.00-700.00%
NFLX230915P003800002023-02-01 2:52PM EST380.0049.800.000.000.00-1500.00%
NFLX230915P003850002023-02-01 3:36PM EST385.0051.320.000.000.00-1200.00%
NFLX230915P003900002023-02-01 10:38AM EST390.0058.350.000.000.00-1000.00%
NFLX230915P003950002023-02-01 3:52PM EST395.0058.310.000.000.00-400.00%
NFLX230915P004000002023-02-01 3:11PM EST400.0060.660.000.000.00-2900.00%
NFLX230915P004050002023-02-01 12:39PM EST405.0067.970.000.000.00-200.00%
NFLX230915P004100002023-02-01 12:22PM EST410.0071.170.000.000.00-200.00%
NFLX230915P004150002023-01-31 10:42AM EST415.0076.780.000.000.00-400.00%
NFLX230915P004200002023-01-31 11:54AM EST420.0079.470.000.000.00-200.00%
NFLX230915P004250002023-01-30 10:28AM EST425.0082.130.000.000.00-9700.00%
NFLX230915P004300002023-01-31 9:41AM EST430.0086.350.000.000.00-1100.00%
NFLX230915P004400002023-02-01 3:09PM EST440.0088.340.000.000.00-500.00%
NFLX230915P004500002023-02-01 12:41PM EST450.00100.720.000.000.00-1400.00%
NFLX230915P004550002023-01-30 1:26PM EST455.00104.700.000.000.00-400.00%
NFLX230915P004600002023-01-31 10:13AM EST460.00113.590.000.000.00-200.00%
NFLX230915P004650002023-01-31 11:46AM EST465.00114.720.000.000.00-400.00%
NFLX230915P004700002023-01-31 10:12AM EST470.00122.550.000.000.00-400.00%
NFLX230915P004750002023-01-26 2:57PM EST475.00115.070.000.000.00--00.00%
NFLX230915P004800002023-01-25 3:11PM EST480.00117.660.000.000.00-200.00%
NFLX230915P004850002023-01-25 3:12PM EST485.00122.130.000.000.00--00.00%
NFLX230915P004900002023-01-31 11:04AM EST490.00137.860.000.000.00-200.00%
NFLX230915P005000002023-01-20 3:57PM EST500.00158.800.000.000.00-2600.00%
NFLX230915P005100002023-01-20 10:15AM EST510.00173.110.000.000.00-200.00%
NFLX230915P005200002023-01-26 3:54PM EST520.00156.030.000.000.00-4400.00%
NFLX230915P005300002023-01-27 10:32AM EST530.00166.920.000.000.00-100.00%
NFLX230915P005400002022-12-30 12:34PM EST540.00248.10177.70180.750.00-4032.32%
NFLX230915P005500002023-01-26 3:54PM EST550.00185.160.000.000.00-3200.00%
NFLX230915P005600002023-01-26 11:08AM EST560.00196.500.000.000.00-500.00%
NFLX230915P005700002023-01-26 1:59PM EST570.00204.140.000.000.00-1000.00%
NFLX230915P005800002023-01-25 1:35PM EST580.00217.580.000.000.00-100.00%
NFLX230915P005900002023-01-11 2:52PM EST590.00262.970.000.000.00-1100.00%
NFLX230915P006000002023-01-24 11:09AM EST600.00236.000.000.000.00-3000.00%
NFLX230915P006100002022-12-07 12:19PM EST610.00302.06292.35296.500.00--093.17%
NFLX230915P006200002022-12-07 12:22PM EST620.00312.99301.70306.550.00--094.19%
NFLX230915P006300002022-12-06 12:18PM EST630.00324.81317.80322.600.00--0101.10%
NFLX230915P006500002023-01-20 3:57PM EST650.00307.870.000.000.00-2400.00%
NFLX230915P006600002023-01-20 3:54PM EST660.00317.450.000.000.00-400.00%