Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.04+3.60 (+1.53%)
At close: 04:00PM EDT
244.20 +5.16 (+2.16%)
Pre-market: 04:17AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C000050002022-09-26 11:40AM EDT5.00223.130.000.000.00-200.00%
NFLX240621C000100002022-08-29 3:26PM EDT10.00217.97231.00241.000.00-50264.31%
NFLX240621C000150002022-08-26 11:46AM EDT15.00213.78208.00217.000.00-510.00%
NFLX240621C000250002022-08-10 11:57AM EDT25.00219.48205.00213.550.00-500.00%
NFLX240621C000300002022-08-31 9:35AM EDT30.00200.92200.55217.900.00-21265.82%
NFLX240621C000350002022-08-31 2:37PM EDT35.00194.31206.65212.850.00-24116.54%
NFLX240621C000400002022-08-31 2:25PM EDT40.00190.23202.25206.400.00-23105.36%
NFLX240621C000450002022-08-31 2:28PM EDT45.00186.19196.35205.250.00--3105.53%
NFLX240621C000500002022-08-31 2:22PM EDT50.00182.10193.80199.250.00-210101.86%
NFLX240621C000550002022-08-31 2:21PM EDT55.00177.98188.05195.750.00--297.09%
NFLX240621C000600002022-08-31 2:19PM EDT60.00173.77185.30191.150.00-2696.22%
NFLX240621C000650002022-08-31 12:17PM EDT65.00171.03178.35185.650.00--186.63%
NFLX240621C000700002022-08-31 12:20PM EDT70.00166.51174.00182.000.00-4485.18%
NFLX240621C000750002022-08-31 12:22PM EDT75.00163.74170.40178.250.00-4284.61%
NFLX240621C000800002022-08-31 12:22PM EDT80.00159.77166.30174.300.00-21282.92%
NFLX240621C000850002022-08-31 12:26PM EDT85.00154.43162.50170.200.00-2281.43%
NFLX240621C000900002022-08-31 12:30PM EDT90.00150.05158.80166.000.00-6479.91%
NFLX240621C000950002022-09-09 9:59AM EDT95.00151.890.000.000.00-100.00%
NFLX240621C001000002022-09-26 10:37AM EDT100.00148.760.000.000.00-100.00%
NFLX240621C001050002022-09-16 2:42PM EDT105.00150.400.000.000.00-200.00%
NFLX240621C001100002022-09-16 2:42PM EDT110.00146.770.000.000.00-200.00%
NFLX240621C001150002022-08-10 1:12PM EDT115.00147.00133.75139.000.00-3460.99%
NFLX240621C001200002022-09-26 11:40AM EDT120.00130.430.000.000.00-200.00%
NFLX240621C001250002022-08-31 2:37PM EDT125.00124.12136.45140.800.00-1775.40%
NFLX240621C001300002022-09-30 2:41PM EDT130.00134.680.000.000.00-100.00%
NFLX240621C001350002022-09-15 3:23PM EDT135.00128.290.000.000.00-800.00%
NFLX240621C001400002022-09-20 11:05AM EDT140.00131.230.000.000.00-400.00%
NFLX240621C001450002022-09-26 1:48PM EDT145.00110.150.000.000.00-100.00%
NFLX240621C001500002022-09-16 3:04PM EDT150.00121.900.000.000.00-100.00%
NFLX240621C001550002022-08-25 12:42PM EDT155.00108.40104.75110.250.00-2156.11%
NFLX240621C001600002022-09-28 11:32AM EDT160.00113.590.000.000.00-100.00%
NFLX240621C001650002022-09-28 3:58PM EDT165.00117.320.000.000.00-100.00%
NFLX240621C001700002022-09-12 11:53AM EDT170.00102.780.000.000.00-200.00%
NFLX240621C001750002022-09-29 2:42PM EDT175.00103.520.000.000.00-200.00%
NFLX240621C001800002022-09-26 2:28PM EDT180.0089.800.000.000.00-200.00%
NFLX240621C001850002022-09-08 3:15PM EDT185.0086.650.000.000.00-200.00%
NFLX240621C001900002022-10-03 11:26AM EDT190.0095.570.000.000.00-200.00%
NFLX240621C001950002022-08-31 12:36PM EDT195.0084.7491.8095.900.00-482763.33%
NFLX240621C002000002022-09-29 10:20AM EDT200.0094.000.000.000.00-100.00%
NFLX240621C002050002022-09-22 1:48PM EDT205.0087.120.000.000.00-200.00%
NFLX240621C002100002022-09-22 10:00AM EDT210.0081.000.000.000.00-100.00%
NFLX240621C002150002022-09-26 10:37AM EDT215.0078.090.000.000.00-200.00%
NFLX240621C002200002022-10-03 10:24AM EDT220.0078.350.000.000.00-200.00%
NFLX240621C002250002022-09-28 3:25PM EDT225.0082.500.000.000.00-100.00%
NFLX240621C002300002022-10-03 10:47AM EDT230.0072.200.000.000.00-100.00%
NFLX240621C002350002022-09-30 10:09AM EDT235.0071.550.000.000.00-200.00%
NFLX240621C002400002022-09-29 3:53PM EDT240.0069.950.000.000.00-100.10%
NFLX240621C002450002022-09-22 1:37PM EDT245.0067.920.000.000.00-200.39%
NFLX240621C002500002022-09-28 12:48PM EDT250.0068.500.000.000.00-100.78%
NFLX240621C002600002022-10-03 10:24AM EDT260.0061.150.000.000.00-201.56%
NFLX240621C002700002022-09-30 12:38PM EDT270.0060.630.000.000.00-601.56%
NFLX240621C002800002022-09-15 12:36PM EDT280.0054.250.000.000.00-2603.13%
NFLX240621C002900002022-10-03 3:15PM EDT290.0053.260.000.000.00-703.13%
NFLX240621C003000002022-09-30 9:30AM EDT300.0055.000.000.000.00-703.13%
NFLX240621C003100002022-09-28 3:22PM EDT310.0048.920.000.000.00-103.13%
NFLX240621C003200002022-10-03 11:26AM EDT320.0042.980.000.000.00-203.13%
NFLX240621C003300002022-09-30 10:29AM EDT330.0041.410.000.000.00-206.25%
NFLX240621C003400002022-09-23 10:28AM EDT340.0034.700.000.000.00-106.25%
NFLX240621C003500002022-10-03 10:55AM EDT350.0034.600.000.000.00-106.25%
NFLX240621C003600002022-09-15 9:58AM EDT360.0029.930.000.000.00-206.25%
NFLX240621C003700002022-09-21 1:15PM EDT370.0030.960.000.000.00-206.25%
NFLX240621C003800002022-09-30 9:47AM EDT380.0028.940.000.000.00-206.25%
NFLX240621C003900002022-09-30 12:27PM EDT390.0027.760.000.000.00-206.25%
NFLX240621C004000002022-10-03 10:16AM EDT400.0025.000.000.000.00-306.25%
NFLX240621C004200002022-09-26 12:12PM EDT420.0018.050.000.000.00-406.25%
NFLX240621C004400002022-10-03 11:28AM EDT440.0019.990.000.000.00-206.25%
NFLX240621C004500002022-10-03 1:40PM EDT450.0019.050.000.000.00-32012.50%
NFLX240621C004600002022-10-03 12:42PM EDT460.0018.000.000.000.00-8012.50%
NFLX240621C004700002022-10-03 12:41PM EDT470.0016.680.000.000.00-59012.50%
NFLX240621C004800002022-10-03 3:13PM EDT480.0016.400.000.000.00-37012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P000050002022-10-03 12:56PM EDT5.000.050.000.000.00-1050.00%
NFLX240621P000100002022-08-03 12:01PM EDT10.000.010.000.750.00-2526115.04%
NFLX240621P000150002022-07-27 9:30AM EDT15.001.500.001.830.00--1114.31%
NFLX240621P000200002022-09-13 11:14AM EDT20.000.640.000.000.00-12050.00%
NFLX240621P000250002022-09-26 10:40AM EDT25.000.740.000.000.00-2025.00%
NFLX240621P000300002022-09-26 10:53AM EDT30.000.750.000.000.00-1025.00%
NFLX240621P000350002022-10-03 3:08PM EDT35.001.210.000.000.00-1025.00%
NFLX240621P000400002022-08-29 10:54AM EDT40.001.740.002.000.00-51072.66%
NFLX240621P000450002022-09-20 1:41PM EDT45.002.230.000.000.00-121025.00%
NFLX240621P000500002022-09-20 1:41PM EDT50.002.410.000.000.00-8025.00%
NFLX240621P000550002022-09-20 11:25AM EDT55.002.600.000.000.00-30025.00%
NFLX240621P000600002022-08-29 10:54AM EDT60.003.632.114.750.00-3772.62%
NFLX240621P000650002022-09-13 11:38AM EDT65.003.900.000.000.00-2025.00%
NFLX240621P000700002022-07-26 9:54AM EDT70.005.501.507.500.00-11669.51%
NFLX240621P000750002022-06-30 3:48PM EDT75.007.751.548.200.00-272867.28%
NFLX240621P000800002022-07-29 3:32PM EDT80.005.652.539.350.00-2767.49%
NFLX240621P000850002022-09-07 3:51PM EDT85.007.130.000.000.00-1012.50%
NFLX240621P000900002022-09-16 1:19PM EDT90.008.200.000.000.00-1012.50%
NFLX240621P000950002022-09-16 2:02PM EDT95.008.140.000.000.00-2012.50%
NFLX240621P001000002022-10-03 3:27PM EDT100.008.670.000.000.00-5012.50%
NFLX240621P001050002022-10-03 11:46AM EDT105.0010.050.000.000.00-4012.50%
NFLX240621P001100002022-09-23 11:37AM EDT110.0011.150.000.000.00-1012.50%
NFLX240621P001150002022-09-26 3:10PM EDT115.0012.600.000.000.00-1012.50%
NFLX240621P001200002022-10-03 11:29AM EDT120.0013.150.000.000.00-4012.50%
NFLX240621P001250002022-09-28 12:13PM EDT125.0014.200.000.000.00-7012.50%
NFLX240621P001300002022-09-28 2:12PM EDT130.0014.780.000.000.00-1012.50%
NFLX240621P001350002022-09-16 11:33AM EDT135.0017.150.000.000.00-3006.25%
NFLX240621P001400002022-09-28 3:53PM EDT140.0017.050.000.000.00-306.25%
NFLX240621P001450002022-09-28 2:05PM EDT145.0018.590.000.000.00-106.25%
NFLX240621P001500002022-09-30 10:21AM EDT150.0021.130.000.000.00-306.25%
NFLX240621P001550002022-09-30 10:22AM EDT155.0022.940.000.000.00-206.25%
NFLX240621P001600002022-09-30 10:22AM EDT160.0024.330.000.000.00-206.25%
NFLX240621P001650002022-10-03 2:12PM EDT165.0026.020.000.000.00-406.25%
NFLX240621P001700002022-10-03 2:13PM EDT170.0027.090.000.000.00-406.25%
NFLX240621P001750002022-10-03 2:37PM EDT175.0028.350.000.000.00-606.25%
NFLX240621P001800002022-10-03 1:57PM EDT180.0030.630.000.000.00-603.13%
NFLX240621P001850002022-10-03 1:49PM EDT185.0032.640.000.000.00-203.13%
NFLX240621P001900002022-10-03 1:54PM EDT190.0034.540.000.000.00-403.13%
NFLX240621P001950002022-10-03 11:46AM EDT195.0037.020.000.000.00-203.13%
NFLX240621P002000002022-10-03 2:05PM EDT200.0038.800.000.000.00-403.13%
NFLX240621P002050002022-10-03 11:29AM EDT205.0041.030.000.000.00-203.13%
NFLX240621P002100002022-10-03 2:15PM EDT210.0041.860.000.000.00-201.56%
NFLX240621P002150002022-09-28 11:30AM EDT215.0045.020.000.000.00-201.56%
NFLX240621P002200002022-10-03 2:12PM EDT220.0048.230.000.000.00-601.56%
NFLX240621P002250002022-10-03 10:19AM EDT225.0051.180.000.000.00-200.78%
NFLX240621P002300002022-09-29 2:56PM EDT230.0053.920.000.000.00-500.78%
NFLX240621P002350002022-10-03 10:22AM EDT235.0056.400.000.000.00-600.39%
NFLX240621P002400002022-10-03 1:53PM EDT240.0057.500.000.000.00-500.00%
NFLX240621P002450002022-10-03 1:56PM EDT245.0060.270.000.000.00-14600.00%
NFLX240621P002500002022-10-03 1:57PM EDT250.0062.690.000.000.00-800.00%
NFLX240621P002600002022-10-03 1:54PM EDT260.0068.320.000.000.00-200.00%
NFLX240621P002700002022-10-03 1:33PM EDT270.0073.950.000.000.00-8200.00%
NFLX240621P002800002022-10-03 3:57PM EDT280.0080.240.000.000.00-1300.00%
NFLX240621P002900002022-10-03 3:57PM EDT290.0086.710.000.000.00-500.00%
NFLX240621P003000002022-10-03 2:35PM EDT300.0092.870.000.000.00-800.00%
NFLX240621P003100002022-10-03 2:35PM EDT310.0099.690.000.000.00-500.00%
NFLX240621P003200002022-10-03 2:05PM EDT320.00107.440.000.000.00-14600.00%
NFLX240621P003300002022-09-30 10:22AM EDT330.00115.940.000.000.00-200.00%
NFLX240621P003400002022-10-03 10:36AM EDT340.00124.500.000.000.00-100.00%
NFLX240621P003500002022-10-03 3:13PM EDT350.00129.040.000.000.00-600.00%
NFLX240621P003600002022-10-03 11:27AM EDT360.00138.520.000.000.00-600.00%
NFLX240621P003700002022-10-03 12:11PM EDT370.00147.150.000.000.00-200.00%
NFLX240621P003800002022-09-30 3:38PM EDT380.00156.120.000.000.00-200.00%
NFLX240621P003900002022-10-03 10:22AM EDT390.00165.380.000.000.00-200.00%
NFLX240621P004000002022-10-03 11:33AM EDT400.00171.230.000.000.00-7800.00%
NFLX240621P004100002022-10-03 3:39PM EDT410.00177.570.000.000.00-600.00%
NFLX240621P004200002022-10-03 3:13PM EDT420.00187.210.000.000.00-100.00%
NFLX240621P004300002022-10-03 1:33PM EDT430.00197.130.000.000.00-200.00%
NFLX240621P004400002022-09-19 3:15PM EDT440.00203.820.000.000.00--00.00%
NFLX240621P004500002022-09-21 2:54PM EDT450.00207.820.000.000.00--00.00%
NFLX240621P004600002022-09-26 10:06AM EDT460.00230.560.000.000.00-200.00%
NFLX240621P004700002022-09-26 10:07AM EDT470.00240.330.000.000.00-200.00%
NFLX240621P004800002022-09-29 12:00PM EDT480.00239.300.000.000.00-1400.00%