Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
353.86+0.75 (+0.21%)
At close: 04:00PM EST
352.82 -1.04 (-0.29%)
Pre-market: 05:54AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C000050002022-11-07 3:43PM EST5.00254.00299.50309.000.00-280.00%
NFLX240621C000100002022-08-29 2:26PM EST10.00217.97231.00241.000.00-500.00%
NFLX240621C000150002022-08-26 10:46AM EST15.00213.78208.00217.000.00-510.00%
NFLX240621C000250002022-08-10 10:57AM EST25.00219.48205.00213.550.00-500.00%
NFLX240621C000300002022-12-29 10:09AM EST30.00260.89328.10337.900.00-112179.93%
NFLX240621C000350002023-01-18 10:01AM EST35.00297.000.000.000.00-100.00%
NFLX240621C000400002022-10-13 9:32AM EST40.00180.00249.05258.650.00-120.00%
NFLX240621C000450002023-01-23 11:18AM EST45.00317.400.000.000.00-100.00%
NFLX240621C000500002022-12-29 3:36PM EST50.00247.00310.05318.950.00-110142.37%
NFLX240621C000550002022-12-13 11:29AM EST55.00278.91275.00284.000.00-10120.00%
NFLX240621C000600002022-10-25 10:06AM EST60.00240.65234.25241.800.00-150.00%
NFLX240621C000650002022-08-31 11:17AM EST65.00171.03178.35185.650.00--10.00%
NFLX240621C000700002022-08-31 11:20AM EST70.00166.51174.00182.000.00-440.00%
NFLX240621C000750002022-10-24 1:03PM EST75.00218.25221.00228.750.00-130.00%
NFLX240621C000800002022-08-31 11:22AM EST80.00159.77166.30174.300.00-2120.00%
NFLX240621C000850002022-11-11 12:58PM EST85.00212.00240.65248.750.00-250.00%
NFLX240621C000900002022-12-19 9:51AM EST90.00208.04240.00249.000.00-590.00%
NFLX240621C000950002022-09-09 8:59AM EST95.00151.89143.75147.500.00-130.00%
NFLX240621C001000002022-10-27 8:32AM EST100.00212.00195.75200.950.00-200.00%
NFLX240621C001050002022-09-16 1:42PM EST105.00150.40141.60148.200.00-250.00%
NFLX240621C001100002022-10-19 2:27PM EST110.00178.58189.60196.450.00-150.00%
NFLX240621C001150002022-10-24 1:08PM EST115.00186.35189.65195.500.00-150.00%
NFLX240621C001200002023-01-17 10:29AM EST120.00220.000.000.000.00-100.00%
NFLX240621C001250002022-10-21 12:46PM EST125.00183.50178.00184.400.00-570.00%
NFLX240621C001300002022-12-15 1:55PM EST130.00179.34213.25221.850.00-120.00%
NFLX240621C001350002022-09-15 2:23PM EST135.00128.29120.35128.050.00-8100.00%
NFLX240621C001400002022-12-13 11:31AM EST140.00207.85202.00212.000.00-1090.00%
NFLX240621C001450002022-12-13 11:28AM EST145.00203.70198.00208.000.00-20120.00%
NFLX240621C001500002023-01-20 9:47AM EST150.00208.430.000.000.00-100.00%
NFLX240621C001550002023-01-25 3:07PM EST155.00227.210.000.000.00-200.00%
NFLX240621C001600002023-01-23 1:40PM EST160.00218.990.000.000.00-2000.00%
NFLX240621C001650002023-01-30 3:40PM EST165.00205.080.000.000.00-100.00%
NFLX240621C001700002022-12-13 11:23AM EST170.00183.80179.10188.250.00-22943.88%
NFLX240621C001750002023-01-19 2:57PM EST175.00171.300.000.000.00-5200.00%
NFLX240621C001800002023-01-27 9:35AM EST180.00201.000.000.000.00-100.00%
NFLX240621C001850002022-12-13 11:30AM EST185.00174.45168.15176.900.00-403046.64%
NFLX240621C001900002023-01-31 10:57AM EST190.00183.080.000.000.00-200.00%
NFLX240621C001950002022-12-09 11:04AM EST195.00163.08151.75157.050.00-1670.00%
NFLX240621C002000002023-01-27 11:31AM EST200.00185.170.000.000.00-100.00%
NFLX240621C002050002022-11-30 12:47PM EST205.00126.23128.30133.200.00-290.00%
NFLX240621C002100002023-01-27 3:17PM EST210.00175.880.000.000.00-400.00%
NFLX240621C002150002023-01-30 10:55AM EST215.00164.980.000.000.00-100.00%
NFLX240621C002200002023-01-05 1:21PM EST220.00133.550.000.000.00-100.00%
NFLX240621C002250002023-01-20 3:49PM EST225.00148.430.000.000.00-100.00%
NFLX240621C002300002023-01-30 9:33AM EST230.00157.980.000.000.00-1500.00%
NFLX240621C002350002023-01-25 12:11PM EST235.00158.330.000.000.00-1400.00%
NFLX240621C002400002023-01-25 12:09PM EST240.00155.080.000.000.00-1400.00%
NFLX240621C002450002023-01-27 1:02PM EST245.00150.360.000.000.00-200.00%
NFLX240621C002500002023-01-27 3:43PM EST250.00146.850.000.000.00-1300.00%
NFLX240621C002600002023-01-31 9:50AM EST260.00131.230.000.000.00-1000.00%
NFLX240621C002700002023-01-30 11:50AM EST270.00127.200.000.000.00-400.00%
NFLX240621C002800002023-01-31 1:56PM EST280.00117.900.000.000.00-200.00%
NFLX240621C002900002023-01-30 10:29AM EST290.00114.000.000.000.00-200.00%
NFLX240621C003000002023-01-31 12:06PM EST300.00104.480.000.000.00-200.00%
NFLX240621C003100002023-01-31 10:57AM EST310.0099.030.000.000.00-200.00%
NFLX240621C003200002023-01-31 9:50AM EST320.0093.780.000.000.00-1000.00%
NFLX240621C003300002023-01-27 2:26PM EST330.0095.590.000.000.00-100.00%
NFLX240621C003400002023-01-27 1:15PM EST340.0090.620.000.000.00-200.00%
NFLX240621C003500002023-01-30 10:21AM EST350.0081.000.000.000.00-100.00%
NFLX240621C003600002023-01-31 3:18PM EST360.0072.480.000.000.00-100.39%
NFLX240621C003700002023-01-31 3:18PM EST370.0067.950.000.000.00-100.78%
NFLX240621C003800002023-01-26 10:25AM EST380.0075.180.000.000.00-801.56%
NFLX240621C003900002023-01-31 10:34AM EST390.0059.500.000.000.00-101.56%
NFLX240621C004000002023-01-31 11:35AM EST400.0056.000.000.000.00-101.56%
NFLX240621C004100002023-01-30 11:50AM EST410.0054.850.000.000.00-403.13%
NFLX240621C004200002023-01-27 10:31AM EST420.0054.350.000.000.00-103.13%
NFLX240621C004300002023-01-30 3:49PM EST430.0046.500.000.000.00-203.13%
NFLX240621C004400002023-01-31 9:30AM EST440.0041.950.000.000.00-103.13%
NFLX240621C004500002023-01-31 12:41PM EST450.0039.500.000.000.00-103.13%
NFLX240621C004600002023-01-31 9:30AM EST460.0036.180.000.000.00-103.13%
NFLX240621C004700002023-01-30 10:21AM EST470.0036.180.000.000.00-106.25%
NFLX240621C004800002023-01-26 9:49AM EST480.0038.770.000.000.00-106.25%
NFLX240621C004900002023-01-27 12:45PM EST490.0033.940.000.000.00-206.25%
NFLX240621C005000002023-01-31 2:41PM EST500.0027.350.000.000.00-5906.25%
NFLX240621C005100002023-01-27 3:08PM EST510.0029.950.000.000.00-306.25%
NFLX240621C005200002023-01-27 3:08PM EST520.0027.950.000.000.00-1106.25%
NFLX240621C005300002023-01-27 3:09PM EST530.0025.750.000.000.00-1806.25%
NFLX240621C005400002023-01-27 3:09PM EST540.0024.000.000.000.00-11406.25%
NFLX240621C005500002023-01-27 3:08PM EST550.0022.400.000.000.00-2706.25%
NFLX240621C005600002023-01-27 3:09PM EST560.0020.700.000.000.00-1206.25%
NFLX240621C005700002023-01-25 2:51PM EST570.0021.000.000.000.00-4206.25%
NFLX240621C005800002023-01-25 3:26PM EST580.0020.170.000.000.00-1206.25%
NFLX240621C005900002023-01-27 11:00AM EST590.0016.510.000.000.00-206.25%
NFLX240621C006000002023-01-31 12:47PM EST600.0013.100.000.000.00-206.25%
NFLX240621C006100002023-01-26 9:51AM EST610.0016.560.000.000.00-206.25%
NFLX240621C006200002023-01-25 9:48AM EST620.0014.710.000.000.00-806.25%
NFLX240621C006300002023-01-31 2:47PM EST630.0010.080.000.000.00-1012.50%
NFLX240621C006400002023-01-27 3:57PM EST640.0011.350.000.000.00-5012.50%
NFLX240621C006500002023-01-27 10:50AM EST650.0010.780.000.000.00-1012.50%
NFLX240621C006600002023-01-30 11:58AM EST660.009.700.000.000.00-2012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P000050002023-01-23 1:17PM EST5.000.020.000.000.00-2050.00%
NFLX240621P000100002022-12-09 12:44PM EST10.000.020.000.510.00-328130.86%
NFLX240621P000150002022-11-18 1:06PM EST15.000.230.000.580.00-22115.92%
NFLX240621P000200002022-12-07 3:42PM EST20.000.120.000.570.00-693104.00%
NFLX240621P000250002022-11-09 3:05PM EST25.000.510.000.750.00-4398.83%
NFLX240621P000300002023-01-23 3:09PM EST30.000.020.000.000.00-2050.00%
NFLX240621P000350002023-01-03 10:52AM EST35.000.310.000.000.00-2050.00%
NFLX240621P000400002023-01-23 10:06AM EST40.000.140.000.000.00-1025.00%
NFLX240621P000450002022-12-30 2:07PM EST45.000.760.000.640.00-216974.37%
NFLX240621P000500002023-01-24 1:34PM EST50.000.150.000.000.00-50025.00%
NFLX240621P000550002022-12-15 2:12PM EST55.001.220.001.400.00-21774.61%
NFLX240621P000600002023-01-20 2:47PM EST60.000.790.000.000.00-1025.00%
NFLX240621P000650002023-01-12 11:12AM EST65.001.020.000.000.00-2025.00%
NFLX240621P000700002023-01-31 3:54PM EST70.000.360.000.000.00-2025.00%
NFLX240621P000750002022-12-20 10:53AM EST75.002.601.132.150.00-44671.44%
NFLX240621P000800002023-01-24 9:44AM EST80.000.340.000.000.00-2025.00%
NFLX240621P000850002022-12-19 2:33PM EST85.003.401.022.960.00-13468.16%
NFLX240621P000900002023-01-10 2:04PM EST90.002.580.000.000.00-2025.00%
NFLX240621P000950002023-01-19 1:22PM EST95.002.620.000.000.00-2025.00%
NFLX240621P001000002023-01-26 2:49PM EST100.001.250.000.000.00-1,003025.00%
NFLX240621P001050002022-12-06 2:50PM EST105.005.103.555.700.00-53969.86%
NFLX240621P001100002023-01-19 1:54PM EST110.003.910.000.000.00-1025.00%
NFLX240621P001150002023-01-25 9:30AM EST115.004.150.000.000.00-2025.00%
NFLX240621P001200002023-01-18 2:27PM EST120.004.670.000.000.00-2012.50%
NFLX240621P001250002023-01-24 9:39AM EST125.002.680.000.000.00-2012.50%
NFLX240621P001300002023-01-25 12:14PM EST130.002.730.000.000.00-5012.50%
NFLX240621P001350002023-01-24 2:04PM EST135.003.400.000.000.00-1012.50%
NFLX240621P001400002023-01-26 2:00PM EST140.003.030.000.000.00-80012.50%
NFLX240621P001450002023-01-26 9:36AM EST145.003.700.000.000.00-1012.50%
NFLX240621P001500002023-01-26 9:57AM EST150.004.000.000.000.00-1012.50%
NFLX240621P001550002023-01-23 10:21AM EST155.005.550.000.000.00-214012.50%
NFLX240621P001600002023-01-23 1:05PM EST160.005.880.000.000.00-3012.50%
NFLX240621P001650002023-01-26 11:40AM EST165.005.100.000.000.00-2012.50%
NFLX240621P001700002023-01-26 9:54AM EST170.005.850.000.000.00-1012.50%
NFLX240621P001750002023-01-25 10:13AM EST175.006.950.000.000.00-1012.50%
NFLX240621P001800002023-01-30 12:01PM EST180.006.300.000.000.00-20012.50%
NFLX240621P001850002023-01-31 3:34PM EST185.007.200.000.000.00-3012.50%
NFLX240621P001900002023-01-31 2:52PM EST190.007.810.000.000.00-1012.50%
NFLX240621P001950002023-01-31 2:15PM EST195.008.570.000.000.00-10012.50%
NFLX240621P002000002023-01-31 9:30AM EST200.0010.920.000.000.00-10012.50%
NFLX240621P002050002023-01-30 1:32PM EST205.009.990.000.000.00-2012.50%
NFLX240621P002100002023-01-31 2:52PM EST210.0010.750.000.000.00-206.25%
NFLX240621P002150002023-01-19 3:06PM EST215.0020.440.000.000.00-206.25%
NFLX240621P002200002023-01-30 9:30AM EST220.0011.950.000.000.00-106.25%
NFLX240621P002250002023-01-30 3:20PM EST225.0013.500.000.000.00-206.25%
NFLX240621P002300002023-01-31 9:49AM EST230.0014.850.000.000.00-1506.25%
NFLX240621P002350002023-01-25 10:33AM EST235.0016.640.000.000.00-1206.25%
NFLX240621P002400002023-01-25 12:54PM EST240.0016.870.000.000.00-606.25%
NFLX240621P002450002023-01-25 10:33AM EST245.0018.870.000.000.00-1806.25%
NFLX240621P002500002023-01-26 3:13PM EST250.0018.110.000.000.00-406.25%
NFLX240621P002600002023-01-31 3:54PM EST260.0021.220.000.000.00-7106.25%
NFLX240621P002700002023-01-31 12:58PM EST270.0023.700.000.000.00-906.25%
NFLX240621P002800002023-01-31 2:16PM EST280.0026.930.000.000.00-203.13%
NFLX240621P002900002023-01-30 1:59PM EST290.0029.850.000.000.00-203.13%
NFLX240621P003000002023-01-31 10:42AM EST300.0033.810.000.000.00-403.13%
NFLX240621P003100002023-01-26 3:13PM EST310.0035.520.000.000.00-203.13%
NFLX240621P003200002023-01-31 3:07PM EST320.0040.900.000.000.00-11101.56%
NFLX240621P003300002023-01-31 2:58PM EST330.0044.960.000.000.00-801.56%
NFLX240621P003400002023-01-31 10:14AM EST340.0049.900.000.000.00-100.78%
NFLX240621P003500002023-01-26 3:33PM EST350.0051.400.000.000.00-400.20%
NFLX240621P003600002023-01-31 1:07PM EST360.0058.710.000.000.00-400.00%
NFLX240621P003700002023-01-27 11:44AM EST370.0061.310.000.000.00-200.00%
NFLX240621P003800002023-01-26 2:34PM EST380.0065.820.000.000.00-500.00%
NFLX240621P003900002023-01-30 1:54PM EST390.0074.600.000.000.00-200.00%
NFLX240621P004000002023-01-30 3:33PM EST400.0081.150.000.000.00-700.00%
NFLX240621P004100002023-01-31 10:17AM EST410.0088.050.000.000.00-400.00%
NFLX240621P004200002023-01-26 2:57PM EST420.0088.720.000.000.00-200.00%
NFLX240621P004300002023-01-25 3:37PM EST430.0095.270.000.000.00-200.00%
NFLX240621P004400002023-01-31 12:33PM EST440.00106.570.000.000.00-600.00%
NFLX240621P004500002023-01-31 2:08PM EST450.00114.070.000.000.00-200.00%
NFLX240621P004600002023-01-20 12:52PM EST460.00137.700.000.000.00-400.00%
NFLX240621P004700002023-01-31 2:58PM EST470.00128.970.000.000.00-200.00%
NFLX240621P004800002023-01-25 10:49AM EST480.00133.820.000.000.00-200.00%
NFLX240621P004900002023-01-27 11:44AM EST490.00138.370.000.000.00-200.00%
NFLX240621P005000002023-01-31 1:07PM EST500.00152.420.000.000.00-200.00%
NFLX240621P005100002023-01-27 3:24PM EST510.00154.800.000.000.00-400.00%
NFLX240621P005200002023-01-27 3:19PM EST520.00163.550.000.000.00-200.00%
NFLX240621P005300002022-12-29 11:08AM EST530.00242.30169.30177.700.00-3219.64%
NFLX240621P005400002022-12-05 10:09AM EST540.00225.45231.20238.250.00-4258.78%
NFLX240621P005500002023-01-17 12:40PM EST550.00228.600.000.000.00-200.00%
NFLX240621P005600002022-12-05 10:08AM EST560.00244.20250.50258.550.00--060.71%
NFLX240621P005700002023-01-10 1:25PM EST570.00247.960.000.000.00-200.00%
NFLX240621P005800002023-01-26 9:51AM EST580.00215.750.000.000.00-200.00%
NFLX240621P005900002023-01-10 2:17PM EST590.00264.680.000.000.00-200.00%
NFLX240621P006000002023-01-11 1:07PM EST600.00277.650.000.000.00-600.00%
NFLX240621P006300002022-12-29 11:19AM EST630.00338.28264.50273.950.00-200.00%
NFLX240621P006400002023-01-26 9:51AM EST640.00274.610.000.000.00--00.00%