Australia markets close in 1 minute

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
616.47-1.30 (-0.21%)
At close: 04:00PM EST
618.00 +1.53 (+0.25%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240119C000500002021-11-18 9:45AM EST50.00637.10564.00574.000.00-1293.07%
NFLX240119C002000002021-10-05 1:13PM EST200.00447.27456.00465.500.00--290.16%
NFLX240119C002400002021-10-11 1:04PM EST240.00404.80452.00460.500.00--40102.71%
NFLX240119C002700002021-10-21 12:22PM EST270.00393.75420.00429.500.00-5390.90%
NFLX240119C002800002021-10-15 8:58AM EST280.00370.02415.50424.000.00-1390.76%
NFLX240119C002900002021-10-04 2:21PM EST290.00330.15378.50388.500.00--171.98%
NFLX240119C003000002021-12-02 12:07PM EST300.00344.87336.00344.50-40.13-10.42%1551.55%
NFLX240119C003100002021-10-18 1:41AM EST310.00343.23384.50394.000.00--181.43%
NFLX240119C003200002021-10-21 10:44AM EST320.00345.45376.00385.500.00-51079.49%
NFLX240119C003300002021-10-07 12:53PM EST330.00330.02335.00344.000.00--160.39%
NFLX240119C003400002021-10-07 12:53PM EST340.00321.72326.50335.500.00-1259.08%
NFLX240119C003500002021-10-27 2:43PM EST350.00337.90341.50349.500.00-1269.22%
NFLX240119C003600002021-10-05 10:24AM EST360.00300.10315.00324.000.00--1059.22%
NFLX240119C003700002021-11-11 3:21PM EST370.00322.00279.50287.500.00-11046.49%
NFLX240119C003800002021-10-21 1:23PM EST380.00301.04326.00335.500.00-21169.41%
NFLX240119C003900002021-11-22 11:46AM EST390.00305.00264.00272.500.00-12145.51%
NFLX240119C004000002021-11-23 2:47PM EST400.00293.40257.05265.500.00-12445.21%
NFLX240119C004100002021-11-08 11:34AM EST410.00278.75249.50258.000.00-20644.64%
NFLX240119C004200002021-09-20 9:23AM EST420.00215.52280.15288.350.00--158.03%
NFLX240119C004300002021-10-22 9:35AM EST430.00273.14287.15296.450.00-1163.07%
NFLX240119C004400002021-12-02 3:21PM EST440.00233.99228.50237.00-21.51-8.42%13343.41%
NFLX240119C004500002021-11-15 12:26PM EST450.00275.00221.50230.000.00-1742.93%
NFLX240119C004550002021-10-29 11:03AM EST455.00267.06261.00269.000.00-1157.27%
NFLX240119C004600002021-11-16 3:38PM EST460.00275.20214.50223.500.00-8942.62%
NFLX240119C004700002021-11-26 10:00AM EST470.00257.75208.50217.000.00-2342.28%
NFLX240119C004750002021-11-26 9:59AM EST475.00254.45205.00214.000.00-21042.19%
NFLX240119C004800002021-11-26 9:53AM EST480.00242.30202.00210.500.00-1241.90%
NFLX240119C004900002021-11-17 10:28AM EST490.00258.00196.00204.500.00-1041.67%
NFLX240119C005000002021-12-01 3:53PM EST500.00195.00189.50198.500.00-213641.41%
NFLX240119C005100002021-10-18 1:41AM EST510.00197.25231.00240.500.00--155.74%
NFLX240119C005150002021-11-02 11:08AM EST515.00227.31180.50189.500.00--140.94%
NFLX240119C005200002021-10-11 11:29AM EST520.00193.00226.00235.500.00--155.49%
NFLX240119C005300002021-10-26 1:25PM EST530.00206.47211.00220.000.00-1151.83%
NFLX240119C005350002021-11-15 11:21AM EST535.00217.00169.00178.500.00-1240.55%
NFLX240119C005400002021-11-17 10:41AM EST540.00224.71166.50175.500.00-2440.35%
NFLX240119C005450002021-11-10 12:47PM EST545.00190.77163.50173.000.00--140.30%
NFLX240119C005500002021-11-30 10:53AM EST550.00200.00160.50170.500.00-11040.24%
NFLX240119C005600002021-11-09 2:36PM EST560.00185.40155.50165.000.00-2239.94%
NFLX240119C005700002021-11-09 12:21PM EST570.00177.01150.50160.000.00-1439.77%
NFLX240119C005800002021-11-17 2:18PM EST580.00201.00145.50155.000.00-17639.57%
NFLX240119C005900002021-11-17 11:32AM EST590.00193.55140.50150.000.00-113839.33%
NFLX240119C006000002021-12-02 12:35PM EST600.00145.40139.00147.00-17.60-10.80%117039.66%
NFLX240119C006100002021-10-29 1:38PM EST610.00178.16167.00175.500.00-151649.25%
NFLX240119C006200002021-12-02 2:41PM EST620.00132.74126.50136.50-9.98-6.99%1091938.90%
NFLX240119C006300002021-12-02 11:26AM EST630.00131.20122.50132.00-1.50-1.13%22338.69%
NFLX240119C006400002021-12-01 12:35PM EST640.00135.00118.00127.500.00-64038.46%
NFLX240119C006500002021-12-01 12:08PM EST650.00135.00114.00123.500.00-12338.35%
NFLX240119C006600002021-12-01 3:42PM EST660.00117.25110.50119.500.00-12038.20%
NFLX240119C006700002021-11-30 9:37AM EST670.00150.15106.50115.500.00-41438.03%
NFLX240119C006800002021-11-22 12:58PM EST680.00134.00103.00112.000.00-52637.98%
NFLX240119C006900002021-12-02 2:41PM EST690.00104.7199.50108.50-21.29-16.90%56237.89%
NFLX240119C007000002021-12-02 10:08AM EST700.00105.1096.00102.05-2.40-2.23%111936.96%
NFLX240119C007100002021-11-17 3:38PM EST710.00137.7292.50101.500.00-41037.65%
NFLX240119C007200002021-11-16 3:52PM EST720.00129.7589.5098.000.00-1737.49%
NFLX240119C007300002021-11-01 12:38PM EST730.00119.2590.0598.000.00-12438.28%
NFLX240119C007400002021-11-29 9:42AM EST740.00110.9783.0092.000.00-21537.38%
NFLX240119C007500002021-12-02 9:45AM EST750.0090.0080.8089.00-10.70-10.63%108637.29%
NFLX240119C007600002021-11-12 2:41PM EST760.00105.0877.9586.000.00-1937.18%
NFLX240119C007700002021-11-30 1:58PM EST770.0099.9275.0083.500.00-1737.18%
NFLX240119C007800002021-12-02 11:06AM EST780.0078.9072.0080.50-10.50-11.74%11137.03%
NFLX240119C007900002021-11-22 2:02PM EST790.0095.2069.5078.000.00-42036.99%
NFLX240119C008000002021-12-01 3:47PM EST800.0074.8867.0075.500.00-22236.93%
NFLX240119C008200002021-12-01 1:50PM EST820.0072.8862.5070.500.00-13036.75%
NFLX240119C008400002021-11-18 3:46PM EST840.0089.4258.6066.500.00-8536.78%
NFLX240119C008500002021-12-02 3:59PM EST850.0060.8056.2064.50-24.70-28.89%43336.77%
NFLX240119C008600002021-11-04 9:05AM EST860.0075.8554.0062.000.00-2636.59%
NFLX240119C008800002021-11-17 3:21PM EST880.0083.1450.0058.000.00-5636.48%
NFLX240119C009000002021-11-30 3:59PM EST900.0063.0046.5054.500.00-52536.45%
NFLX240119C009200002021-11-22 1:28PM EST920.0063.6043.0051.500.00-32836.50%
NFLX240119C009400002021-11-12 10:19AM EST940.0056.9040.0048.000.00-2736.34%
NFLX240119C009500002021-11-10 11:41AM EST950.0052.6938.5046.500.00-2136.32%
NFLX240119C009600002021-11-29 3:36PM EST960.0055.0037.0045.500.00-1036.44%
NFLX240119C009800002021-11-05 8:51AM EST980.0050.5636.0044.000.00-1136.82%
NFLX240119C010000002021-12-02 9:52AM EST1,000.0039.5034.9540.00-0.50-1.25%12036.31%
NFLX240119C010200002021-11-15 10:05AM EST1,020.0047.5529.5038.000.00--736.42%
NFLX240119C010500002021-12-02 9:52AM EST1,050.0033.5026.5034.50-2.12-5.95%125736.32%
NFLX240119C011000002021-11-17 2:51PM EST1,100.0042.7021.5030.000.00--136.41%
NFLX240119C011500002021-11-23 10:42AM EST1,150.0029.3618.0026.500.00-3336.65%
NFLX240119C012000002021-12-01 10:50AM EST1,200.0025.6314.5023.000.00-1536.66%
NFLX240119C013000002021-12-01 10:45AM EST1,300.0019.0014.0021.000.00-3438.48%
NFLX240119C013250002021-12-01 10:29AM EST1,325.0014.5010.0018.00-4.90-25.26%11237.62%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240119P000500002021-12-01 2:04PM EST50.000.880.009.200.00-2115105.04%
NFLX240119P001000002021-10-29 11:48AM EST100.000.990.305.000.00-1166.70%
NFLX240119P001500002021-11-23 11:46AM EST150.004.271.0010.000.00-3359.81%
NFLX240119P002000002021-10-27 9:58AM EST200.004.250.5410.500.00-442656.09%
NFLX240119P002400002021-11-12 10:30AM EST240.007.254.5513.950.00-1251.66%
NFLX240119P002500002021-12-01 3:12PM EST250.009.655.5014.500.00-31350.26%
NFLX240119P002700002021-12-01 3:38PM EST270.0012.607.0013.250.00-44145.36%
NFLX240119P002800002021-11-30 3:11PM EST280.0012.509.0017.500.00-31247.41%
NFLX240119P002900002021-11-30 3:12PM EST290.0014.0010.0018.500.00-23446.46%
NFLX240119P003000002021-12-01 1:44PM EST300.0015.5011.5020.000.00-2442445.88%
NFLX240119P003100002021-11-30 3:23PM EST310.0013.5313.0021.000.00-21744.91%
NFLX240119P003200002021-11-30 1:11PM EST320.0016.3214.5022.500.00-21644.28%
NFLX240119P003300002021-11-17 11:06AM EST330.0013.7516.0024.000.00-101443.62%
NFLX240119P003400002021-11-30 12:49PM EST340.0019.7517.5025.500.00-21442.94%
NFLX240119P003500002021-12-01 1:44PM EST350.0022.5019.5024.000.00-712740.43%
NFLX240119P003600002021-10-22 9:42AM EST360.0019.1115.0023.200.00-1238.42%
NFLX240119P003800002021-10-29 11:46AM EST380.0020.3321.5030.000.00-1239.23%
NFLX240119P003900002021-10-29 11:46AM EST390.0022.1823.0032.000.00-11838.74%
NFLX240119P004000002021-12-01 1:44PM EST400.0032.5030.0038.000.00-120440.15%
NFLX240119P004100002021-11-05 8:38AM EST410.0031.2532.5041.000.00-11639.98%
NFLX240119P004200002021-10-25 9:59AM EST420.0028.2029.5038.500.00-21537.33%
NFLX240119P004300002021-10-05 2:42PM EST430.0039.1531.5039.800.00--136.42%
NFLX240119P004400002021-10-21 12:09PM EST440.0035.6930.5039.350.00-102834.76%
NFLX240119P004500002021-11-22 3:50PM EST450.0043.9543.5052.000.00-422838.45%
NFLX240119P004550002021-10-18 11:35AM EST455.0042.2534.2543.450.00-101334.28%
NFLX240119P004600002021-10-25 2:08PM EST460.0037.9840.0049.000.00-10635.75%
NFLX240119P004700002021-10-25 11:33AM EST470.0041.3042.5052.000.00-11235.41%
NFLX240119P004750002021-11-22 3:50PM EST475.0046.5051.5060.500.00-3937.82%
NFLX240119P004800002021-11-26 9:30AM EST480.0058.0553.5062.500.00-113637.77%
NFLX240119P004850002021-11-19 10:44AM EST485.0046.5055.0064.000.00-9937.53%
NFLX240119P004900002021-11-19 10:43AM EST490.0048.0057.0066.000.00-5737.47%
NFLX240119P005000002021-11-26 10:33AM EST500.0058.2561.0069.500.00-1017337.12%
NFLX240119P005050002021-12-02 10:53AM EST505.0067.8262.5071.50+3.47+5.39%32637.03%
NFLX240119P005100002021-12-01 2:28PM EST510.0066.3064.5073.500.00-101236.92%
NFLX240119P005200002021-12-01 2:28PM EST520.0070.2568.5077.500.00-92136.67%
NFLX240119P005250002021-12-01 2:28PM EST525.0072.3070.5079.500.00-91136.54%
NFLX240119P005300002021-12-01 2:28PM EST530.0074.4072.5082.000.00-101736.55%
NFLX240119P005350002021-11-09 2:03PM EST535.0067.2075.0084.000.00--036.40%
NFLX240119P005400002021-11-09 3:47PM EST540.0069.3177.0086.000.00-1536.23%
NFLX240119P005450002021-10-05 12:41PM EST545.0079.0068.5077.750.00--232.83%
NFLX240119P005500002021-11-17 3:54PM EST550.0065.0081.5090.500.00-113636.04%
NFLX240119P005600002021-11-16 10:46AM EST560.0069.6886.0095.500.00-69535.96%
NFLX240119P005700002021-10-29 11:21AM EST570.0071.4878.5088.000.00-1132.07%
NFLX240119P005800002021-12-02 10:53AM EST580.00101.2395.50105.00+7.43+7.92%2535.55%
NFLX240119P005900002021-11-30 1:04PM EST590.0094.65100.50110.000.00-2635.36%
NFLX240119P006000002021-11-29 10:32AM EST600.0093.50105.50115.000.00-9030435.14%
NFLX240119P006100002021-10-18 2:21PM EST610.00104.9090.3099.500.00--128.99%
NFLX240119P006200002021-10-26 1:34PM EST620.0095.80101.50110.500.00-5530.47%
NFLX240119P006300002021-12-01 1:40PM EST630.00122.67121.50131.500.00-11034.72%
NFLX240119P006400002021-11-22 10:55AM EST640.00108.90127.50137.000.00-15034.52%
NFLX240119P006500002021-11-23 11:32AM EST650.00123.75133.50143.000.00-1012434.42%
NFLX240119P006600002021-11-22 3:50PM EST660.00124.86139.50148.500.00-1834.16%
NFLX240119P006700002021-11-30 12:57PM EST670.00136.75145.50155.000.00-215534.14%
NFLX240119P006800002021-11-26 11:47AM EST680.00133.50152.00161.000.00-111233.96%
NFLX240119P006900002021-11-26 11:43AM EST690.00142.30158.00167.000.00-127733.74%
NFLX240119P007000002021-11-26 11:43AM EST700.00145.00164.50173.500.00-103233.64%
NFLX240119P007200002021-09-22 2:01PM EST720.00204.02151.60158.950.00--125.58%
NFLX240119P008000002021-11-26 12:41PM EST800.00212.00235.50244.000.00-1132.65%
NFLX240119P010500002021-11-26 10:03AM EST1,050.00424.50446.50455.000.00-11331.27%