NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231117C000150002023-04-18 3:24PM EDT15.00319.92354.25358.800.00--00.00%
NFLX231117C001100002023-05-26 1:18PM EDT110.00272.65285.95290.400.00-11111.96%
NFLX231117C001500002023-04-25 2:45PM EDT150.00176.70211.15215.100.00-100.00%
NFLX231117C001800002023-03-27 3:37PM EDT180.00157.65147.80150.200.00-130.00%
NFLX231117C001950002023-05-17 2:51PM EDT195.00152.85204.15208.350.00--177.39%
NFLX231117C002000002023-03-28 10:08AM EDT200.00143.70134.20136.050.00-220.00%
NFLX231117C002050002023-03-27 10:12AM EDT205.00141.70125.45127.650.00--20.00%
NFLX231117C002100002023-04-28 9:37AM EDT210.00125.16174.95177.750.00-110.00%
NFLX231117C002150002023-03-23 10:32AM EDT215.00119.30122.90125.250.00--20.00%
NFLX231117C002200002023-03-28 10:34AM EDT220.00124.75116.75118.750.00--10.00%
NFLX231117C002250002023-05-12 11:01AM EDT225.00125.10176.20180.750.00-1870.14%
NFLX231117C002300002023-03-28 10:40AM EDT230.00116.15108.50109.600.00-1100.00%
NFLX231117C002350002023-05-22 9:53AM EDT235.00145.09167.15171.200.00-2667.48%
NFLX231117C002400002023-05-31 10:18AM EDT240.00161.20163.00166.20+10.15+6.72%161566.31%
NFLX231117C002450002023-05-02 9:52AM EDT245.0092.55159.20161.500.00-6665.81%
NFLX231117C002500002023-05-02 11:39AM EDT250.0087.65154.00156.850.00-11763.85%
NFLX231117C002550002023-05-16 12:34PM EDT255.0093.99149.95152.700.00-1963.56%
NFLX231117C002600002023-05-31 10:12AM EDT260.00143.68145.10147.95+44.08+44.26%21161.85%
NFLX231117C002650002023-05-23 9:52AM EDT265.00109.30140.70143.900.00-11261.22%
NFLX231117C002700002023-05-31 1:02PM EDT270.00135.10137.05139.25+52.38+63.32%14860.66%
NFLX231117C002750002023-05-18 3:38PM EDT275.00112.83132.40135.150.00-1659.66%
NFLX231117C002800002023-05-03 9:58AM EDT280.0067.03128.50130.900.00-23459.11%
NFLX231117C002850002023-05-31 1:23PM EDT285.00122.35124.25126.15-10.79-8.10%52457.83%
NFLX231117C002900002023-05-31 1:05PM EDT290.00119.45120.45121.95+2.75+2.36%44357.29%
NFLX231117C002950002023-05-30 2:31PM EDT295.00115.05116.10118.250.00-12956.65%
NFLX231117C003000002023-05-26 11:43AM EDT300.0090.90112.40114.250.00-446356.20%
NFLX231117C003050002023-05-30 3:04PM EDT305.00107.30108.15110.150.00-314455.24%
NFLX231117C003100002023-05-26 12:38PM EDT310.0090.00104.15106.350.00-19354.60%
NFLX231117C003150002023-05-16 3:59PM EDT315.0052.80100.45102.200.00-36853.87%
NFLX231117C003200002023-05-31 12:33PM EDT320.0094.8596.4098.25-0.35-0.37%16853.00%
NFLX231117C003250002023-05-31 11:32AM EDT325.0092.6092.9095.15+4.85+5.53%39152.93%
NFLX231117C003300002023-05-31 1:02PM EDT330.0087.4589.2090.95-0.75-0.85%69252.01%
NFLX231117C003350002023-05-31 3:54PM EDT335.0086.6385.4088.10+23.18+36.53%14651.76%
NFLX231117C003400002023-05-31 12:47PM EDT340.0080.3082.1583.80+0.90+1.13%316250.94%
NFLX231117C003450002023-05-31 10:42AM EDT345.0077.8578.4580.50+9.96+14.67%423050.36%
NFLX231117C003500002023-05-31 2:46PM EDT350.0076.5775.3577.40+1.85+2.48%220050.15%
NFLX231117C003550002023-05-25 2:12PM EDT355.0071.2072.0573.90+21.00+41.83%118950.51%
NFLX231117C003600002023-05-30 9:35AM EDT360.0077.0068.9070.600.00-131649.93%
NFLX231117C003650002023-05-31 3:46PM EDT365.0066.3065.6567.35+4.50+7.28%18249.35%
NFLX231117C003700002023-05-30 3:49PM EDT370.0062.0062.7064.500.00-3221549.09%
NFLX231117C003750002023-05-31 3:42PM EDT375.0060.1059.7061.15+0.40+0.67%345448.28%
NFLX231117C003800002023-05-31 3:39PM EDT380.0057.4056.9058.60+0.60+1.06%916948.18%
NFLX231117C003850002023-05-31 3:46PM EDT385.0054.6554.1556.10+1.31+2.46%16048.06%
NFLX231117C003900002023-05-31 3:33PM EDT390.0051.8551.3552.85-0.43-0.82%218847.15%
NFLX231117C003950002023-05-31 3:54PM EDT395.0049.6448.9050.15-1.01-1.99%2314546.70%
NFLX231117C004000002023-05-31 3:59PM EDT400.0047.2046.9047.65+1.01+2.19%2655946.37%
NFLX231117C004100002023-05-31 3:37PM EDT410.0042.2942.2042.80+1.19+2.90%335345.65%
NFLX231117C004200002023-05-31 1:11PM EDT420.0037.2437.2038.40+1.51+4.23%128545.07%
NFLX231117C004300002023-05-30 3:56PM EDT430.0032.8133.4534.350.00-2117944.53%
NFLX231117C004400002023-05-30 1:46PM EDT440.0028.4529.6030.950.00-7115644.35%
NFLX231117C004500002023-05-31 2:25PM EDT450.0026.8026.3027.30+0.80+3.08%720543.66%
NFLX231117C004600002023-05-31 3:58PM EDT460.0024.0023.7024.25+0.10+0.42%1132043.28%
NFLX231117C004700002023-05-31 2:55PM EDT470.0021.0520.9521.50-0.50-2.32%5715042.95%
NFLX231117C004800002023-05-31 3:29PM EDT480.0018.5518.0518.90+0.05+0.27%823942.52%
NFLX231117C004900002023-05-30 12:21PM EDT490.0016.1016.3016.700.00-15127542.27%
NFLX231117C005000002023-05-31 2:14PM EDT500.0014.4513.9014.85+0.30+2.12%1515342.19%
NFLX231117C005100002023-05-31 9:42AM EDT510.0012.6512.5513.05+0.20+1.61%316841.94%
NFLX231117C005200002023-05-30 9:48AM EDT520.0010.9511.0011.50+0.35+3.30%333241.79%
NFLX231117C005300002023-05-30 3:04PM EDT530.009.909.6510.10+0.40+4.21%112541.61%
NFLX231117C005400002023-05-31 9:47AM EDT540.008.708.408.80+0.30+3.57%315941.37%
NFLX231117C005500002023-05-31 9:47AM EDT550.007.607.457.75+0.30+4.11%1221641.30%
NFLX231117C005600002023-05-30 9:50AM EDT560.006.656.406.85+0.60+9.92%111141.29%
NFLX231117C005700002023-05-30 9:39AM EDT570.005.855.756.00-0.10-1.68%17941.19%
NFLX231117C005800002023-05-30 10:45AM EDT580.005.054.905.200.00-14640.99%
NFLX231117C005900002023-05-26 2:29PM EDT590.003.004.404.600.00-273541.03%
NFLX231117C005950002023-05-26 2:29PM EDT595.002.824.104.300.00-9740.99%
NFLX231117C006000002023-05-30 2:02PM EDT600.003.403.854.100.00-2616541.14%
NFLX231117C006050002023-05-26 2:29PM EDT605.002.463.603.850.00-61641.14%
NFLX231117C006100002023-05-30 10:54AM EDT610.003.603.353.550.00-616540.99%
NFLX231117C006150002023-05-23 9:33AM EDT615.000.863.153.300.00--1940.91%
NFLX231117C006200002023-05-31 9:30AM EDT620.003.002.923.10-0.15-4.76%13940.92%
NFLX231117C006250002023-05-30 10:55AM EDT625.002.982.672.980.00-688341.13%
NFLX231117C006300002023-05-19 2:53PM EDT630.000.852.602.820.00-202041.21%
NFLX231117C006350002023-05-30 9:39AM EDT635.002.732.432.540.00-383940.88%
NFLX231117C006400002023-05-24 2:11PM EDT640.000.842.192.480.00--141.20%
NFLX231117C006450002023-05-26 2:35PM EDT645.001.512.052.220.00-3540.84%
NFLX231117C006500002023-05-30 12:36PM EDT650.001.941.972.100.00-375240.91%
NFLX231117C006600002023-05-30 10:51AM EDT660.002.051.741.910.00-1341.17%
NFLX231117C006700002023-05-30 9:51AM EDT670.001.501.531.700.00-214841.26%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231117P000050002023-05-30 9:47AM EDT5.000.010.000.010.00-100200190.63%
NFLX231117P000800002023-04-25 10:57AM EDT80.000.080.000.180.00-1385.16%
NFLX231117P001000002023-05-23 3:43PM EDT100.000.100.020.230.00-12375.98%
NFLX231117P001100002023-05-26 10:59AM EDT110.000.130.040.260.00-63972.27%
NFLX231117P001200002023-05-30 9:30AM EDT120.000.150.060.300.00-223068.95%
NFLX231117P001300002023-05-19 3:23PM EDT130.000.250.090.350.00-125665.97%
NFLX231117P001400002023-05-30 9:30AM EDT140.000.300.120.400.00-1863.04%
NFLX231117P001500002023-05-26 3:02PM EDT150.000.430.210.500.00-247761.43%
NFLX231117P001550002023-05-30 11:17AM EDT155.000.430.220.590.00-33460.50%
NFLX231117P001600002023-05-31 12:20PM EDT160.000.530.330.65-0.11-17.19%22660.11%
NFLX231117P001650002023-05-26 12:06PM EDT165.000.750.420.700.00-1059.33%
NFLX231117P001700002023-05-26 2:29PM EDT170.000.740.550.690.00-111158.30%
NFLX231117P001750002023-05-22 10:46AM EDT175.000.880.700.780.00-16057.96%
NFLX231117P001800002023-05-24 3:33PM EDT180.001.140.740.880.00-33056.91%
NFLX231117P001850002023-05-30 3:35PM EDT185.000.970.851.010.00-11056.32%
NFLX231117P001900002023-05-30 9:44AM EDT190.001.170.981.150.00-210055.76%
NFLX231117P001950002023-05-30 3:35PM EDT195.001.271.121.270.00-15655.04%
NFLX231117P002000002023-05-31 11:53AM EDT200.001.401.281.45-0.09-6.04%76854.53%
NFLX231117P002050002023-05-31 11:52AM EDT205.001.591.461.63-0.32-16.75%516353.98%
NFLX231117P002100002023-05-26 2:33PM EDT210.002.011.651.830.00-57553.41%
NFLX231117P002150002023-05-26 12:21PM EDT215.002.451.872.050.00-512052.88%
NFLX231117P002200002023-05-30 1:39PM EDT220.002.252.112.30-0.09-3.85%363852.37%
NFLX231117P002250002023-05-31 11:38AM EDT225.002.532.382.54-0.12-4.53%1125051.81%
NFLX231117P002300002023-05-31 2:05PM EDT230.002.822.692.81+0.02+0.71%262451.31%
NFLX231117P002350002023-05-31 2:57PM EDT235.003.052.983.15-0.25-7.58%1099050.80%
NFLX231117P002400002023-05-31 3:31PM EDT240.003.403.303.50-0.05-1.45%23050.28%
NFLX231117P002450002023-05-31 9:32AM EDT245.003.853.653.85-0.03-0.77%510250.03%
NFLX231117P002500002023-05-31 3:56PM EDT250.004.154.104.25-0.75-15.31%616849.52%
NFLX231117P002550002023-05-31 10:57AM EDT255.004.854.504.70-0.53-9.85%111949.05%
NFLX231117P002600002023-05-31 12:50PM EDT260.005.365.005.20+0.16+3.08%425048.63%
NFLX231117P002650002023-05-31 2:16PM EDT265.005.605.505.70-0.94-14.37%16048.12%
NFLX231117P002700002023-05-31 3:07PM EDT270.006.206.006.25-0.24-3.73%317447.64%
NFLX231117P002750002023-05-30 12:50PM EDT275.007.056.606.850.00-417747.18%
NFLX231117P002800002023-05-31 2:53PM EDT280.007.407.207.50-0.23-3.01%515346.74%
NFLX231117P002850002023-05-31 2:24PM EDT285.008.057.908.20-0.45-5.29%49546.31%
NFLX231117P002900002023-05-31 2:46PM EDT290.008.708.658.95-0.06-0.68%1322545.88%
NFLX231117P002950002023-05-31 2:55PM EDT295.009.609.409.70-0.20-2.04%31,22745.37%
NFLX231117P003000002023-05-30 11:55AM EDT300.0010.7510.2510.60+0.10+0.94%32,12245.02%
NFLX231117P003050002023-05-31 10:56AM EDT305.0011.8011.1511.50-1.25-9.58%236844.59%
NFLX231117P003100002023-05-31 10:55AM EDT310.0012.6012.1012.50+0.10+0.80%226244.22%
NFLX231117P003150002023-05-31 10:44AM EDT315.0013.8013.0013.55-2.00-12.66%314143.83%
NFLX231117P003200002023-05-31 12:42PM EDT320.0015.2014.2514.65+0.45+3.05%826543.43%
NFLX231117P003250002023-05-31 10:56AM EDT325.0016.1515.3015.85+0.40+2.54%4043.07%
NFLX231117P003300002023-05-31 10:56AM EDT330.0017.4016.4017.10+0.05+0.29%71,24142.69%
NFLX231117P003350002023-05-31 10:56AM EDT335.0018.8017.9518.35+1.80+10.59%161342.23%
NFLX231117P003400002023-05-31 3:08PM EDT340.0020.0019.3019.75+0.95+4.99%2330541.86%
NFLX231117P003450002023-05-31 2:14PM EDT345.0020.8520.6521.25-2.08-9.07%226441.52%
NFLX231117P003500002023-05-31 3:29PM EDT350.0022.7022.1022.80-0.70-2.99%2320141.16%
NFLX231117P003550002023-05-31 10:53AM EDT355.0024.9023.9024.40-0.90-3.49%12511140.76%
NFLX231117P003600002023-05-31 3:00PM EDT360.0025.9825.6026.15+0.48+1.88%315440.43%
NFLX231117P003650002023-05-26 2:34PM EDT365.0031.5727.1027.950.00-3040.08%
NFLX231117P003700002023-05-31 10:27AM EDT370.0031.4529.0529.85+0.55+1.78%411739.73%
NFLX231117P003750002023-05-31 12:33PM EDT375.0032.9031.0031.80+1.00+3.13%717039.36%
NFLX231117P003800002023-05-30 2:53PM EDT380.0035.0033.0533.85+1.30+3.86%207138.99%
NFLX231117P003850002023-05-30 2:30PM EDT385.0036.5535.1036.050.00-38038.69%
NFLX231117P003900002023-05-31 3:00PM EDT390.0038.0837.3538.20-0.07-0.18%32538.25%
NFLX231117P003950002023-05-31 2:15PM EDT395.0040.0039.3540.55-0.92-2.25%26237.92%
NFLX231117P004000002023-05-31 12:33PM EDT400.0044.5042.1043.35+2.00+4.71%274737.92%
NFLX231117P004100002023-05-30 2:53PM EDT410.0049.4547.3048.25+1.25+2.59%3037.00%
NFLX231117P004200002023-05-30 2:53PM EDT420.0053.8552.8553.800.00-1126836.35%
NFLX231117P004300002023-05-25 3:33PM EDT430.0079.8558.5560.450.00-316036.38%
NFLX231117P004400002023-05-03 10:55AM EDT440.00120.6464.6566.750.00-26735.75%
NFLX231117P004500002023-05-10 9:36AM EDT450.00114.2071.3073.400.00-312535.11%
NFLX231117P004600002023-05-25 12:34PM EDT460.0099.3578.4580.550.00-24034.62%
NFLX231117P004700002023-05-30 10:01AM EDT470.0092.4585.7588.200.00-161634.35%
NFLX231117P004800002023-05-30 9:39AM EDT480.0094.0093.5595.550.00-2233.37%
NFLX231117P004900002023-05-15 12:40PM EDT490.00153.53101.55103.800.00-1033.11%
NFLX231117P005000002023-05-26 1:43PM EDT500.00121.45109.75111.800.00-5632.15%
NFLX231117P005100002023-05-26 2:19PM EDT510.00129.40118.20120.400.00-8731.67%
NFLX231117P005200002023-05-30 10:06AM EDT520.00134.20127.15129.050.00-5530.85%
NFLX231117P005300002023-05-01 3:44PM EDT530.00206.20136.15138.350.00-40030.92%
NFLX231117P005400002023-05-02 10:44AM EDT540.00222.52145.10147.300.00-2029.85%
NFLX231117P005500002023-05-01 3:49PM EDT550.00225.10154.65157.100.00-42030.62%
NFLX231117P005700002023-05-01 3:41PM EDT570.00247.05173.25176.550.00--031.37%
NFLX231117P005800002023-05-01 3:49PM EDT580.00255.13183.35186.150.00-2031.05%
NFLX231117P006000002023-05-22 10:06AM EDT600.00229.05203.05206.000.00--032.56%
NFLX231117P006700002023-05-23 10:06AM EDT670.00308.95272.85276.400.00--041.10%