Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.04-55.52 (-9.09%)
At close: 04:00PM EDT
551.45 -3.59 (-0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C002200002024-01-31 11:29AM EDT220.00352.770.000.000.00--10.00%
NFLX240719C002300002024-03-28 1:03PM EDT230.00379.20327.35331.600.00-12110.18%
NFLX240719C003000002024-04-05 2:45PM EDT300.00338.86255.50264.400.00-1182.42%
NFLX240719C003100002024-03-12 10:55AM EDT310.00301.48312.00314.700.00--1201.79%
NFLX240719C003650002024-04-19 12:14PM EDT365.00197.75267.15275.25-30.60-13.40%12181.35%
NFLX240719C003700002024-04-19 3:28PM EDT370.00191.75188.45196.40-34.92-15.41%1264.99%
NFLX240719C003800002024-04-01 3:30PM EDT380.00240.54178.60185.200.00-1460.38%
NFLX240719C003900002024-04-19 9:49AM EDT390.00178.44169.00175.65-47.75-21.11%11458.12%
NFLX240719C003950002024-03-15 10:12AM EDT395.00232.11232.90236.600.00-43153.54%
NFLX240719C004000002024-04-16 11:21AM EDT400.00228.55160.10166.200.00-117156.68%
NFLX240719C004100002024-01-30 4:18PM EDT410.00169.00202.30207.550.00-13126.35%
NFLX240719C004200002024-04-18 3:54PM EDT420.00198.77142.30146.050.00-3652.22%
NFLX240719C004300002024-02-12 4:55PM EDT430.00146.10190.30194.600.00--1124.63%
NFLX240719C004350002024-03-18 2:04PM EDT435.00194.64187.05190.100.00--1123.24%
NFLX240719C004400002024-04-19 9:34AM EDT440.00139.29125.05127.90-40.63-22.58%52451.85%
NFLX240719C004450002024-02-07 2:58PM EDT445.00140.45172.65176.650.00--2113.45%
NFLX240719C004500002024-04-19 3:25PM EDT450.00117.82114.95118.85-71.74-37.85%32349.86%
NFLX240719C004550002024-04-18 2:35PM EDT455.00163.22112.00114.550.00-11049.15%
NFLX240719C004600002024-04-19 1:57PM EDT460.00111.97108.15109.60-72.95-39.45%22547.50%
NFLX240719C004650002024-04-19 9:55AM EDT465.00118.67103.85105.75-27.83-19.00%1347.31%
NFLX240719C004700002024-04-18 11:41AM EDT470.00158.0898.10101.550.00-1646.61%
NFLX240719C004750002024-04-19 2:42PM EDT475.0095.0593.8597.75-54.89-36.61%151446.34%
NFLX240719C004800002024-04-19 3:21PM EDT480.0093.3790.5593.10-52.21-35.86%101544.99%
NFLX240719C004850002024-04-19 3:21PM EDT485.0089.4587.8590.00-50.71-36.18%4645.43%
NFLX240719C004900002024-04-18 1:48PM EDT490.00135.9982.0085.600.00-2544.28%
NFLX240719C004950002024-04-19 9:42AM EDT495.0089.2080.2081.80-56.09-38.61%1443.76%
NFLX240719C005000002024-04-19 2:37PM EDT500.0076.6176.5077.80-55.09-41.83%102542.97%
NFLX240719C005050002024-04-19 12:30PM EDT505.0074.0071.0074.20-52.61-41.55%5842.54%
NFLX240719C005100002024-04-19 3:38PM EDT510.0069.9067.4571.25-46.88-40.14%31342.71%
NFLX240719C005150002024-04-19 2:10PM EDT515.0069.0564.0567.80-45.22-39.57%4942.29%
NFLX240719C005200002024-04-19 11:05AM EDT520.0065.2060.7064.50-42.99-39.74%44941.94%
NFLX240719C005250002024-04-19 11:04AM EDT525.0065.9058.7561.20-44.58-40.35%21241.52%
NFLX240719C005300002024-04-19 1:59PM EDT530.0058.7855.7558.00-48.42-45.17%2841.12%
NFLX240719C005350002024-04-19 3:41PM EDT535.0054.2553.5054.50-54.83-50.27%3840.37%
NFLX240719C005400002024-04-19 3:41PM EDT540.0051.3048.5052.05-47.00-47.81%71640.52%
NFLX240719C005450002024-04-19 3:42PM EDT545.0047.0047.2548.70-54.74-53.80%113839.76%
NFLX240719C005500002024-04-19 3:55PM EDT550.0045.5045.1545.80-45.37-49.93%357739.34%
NFLX240719C005550002024-04-19 3:58PM EDT555.0042.9042.6043.15-43.34-50.26%552639.07%
NFLX240719C005600002024-04-19 3:50PM EDT560.0040.4539.8040.70-45.57-52.98%14825738.90%
NFLX240719C005650002024-04-19 3:59PM EDT565.0038.0037.3038.30-47.81-55.72%3644738.69%
NFLX240719C005700002024-04-19 3:42PM EDT570.0035.8335.2035.90-38.92-52.07%1038738.40%
NFLX240719C005750002024-04-19 2:22PM EDT575.0035.3533.1533.65-36.95-51.11%7711938.17%
NFLX240719C005800002024-04-19 3:55PM EDT580.0031.3030.8531.70-41.20-56.83%7615238.12%
NFLX240719C005850002024-04-19 3:57PM EDT585.0029.1528.7029.65-39.25-57.38%587037.91%
NFLX240719C005900002024-04-19 3:03PM EDT590.0027.5627.1027.65-38.09-58.02%469337.66%
NFLX240719C005950002024-04-19 2:35PM EDT595.0025.1225.1026.00-36.88-59.48%156037.66%
NFLX240719C006000002024-04-19 3:57PM EDT600.0023.8223.3524.25-33.65-58.55%28122737.49%
NFLX240719C006050002024-04-19 1:47PM EDT605.0022.5421.7522.65-33.66-59.89%4615837.38%
NFLX240719C006100002024-04-19 2:24PM EDT610.0020.8520.1521.00-34.60-62.40%4834537.14%
NFLX240719C006150002024-04-19 3:59PM EDT615.0019.1318.8019.60-33.82-63.87%7622037.07%
NFLX240719C006200002024-04-19 3:09PM EDT620.0017.9017.6518.15-32.90-64.76%9121136.88%
NFLX240719C006250002024-04-19 2:14PM EDT625.0016.2816.4016.90-30.97-65.54%1722936.81%
NFLX240719C006300002024-04-19 3:57PM EDT630.0015.5215.1515.80-29.68-65.66%7034336.83%
NFLX240719C006350002024-04-19 3:12PM EDT635.0014.2813.9514.60-27.12-65.51%6633436.67%
NFLX240719C006400002024-04-19 2:50PM EDT640.0013.2013.0013.55-27.22-67.34%13222736.60%
NFLX240719C006450002024-04-19 12:35PM EDT645.0012.0012.0512.60-25.40-67.91%285936.58%
NFLX240719C006500002024-04-19 3:43PM EDT650.0010.9311.1511.75-26.57-70.85%14280336.61%
NFLX240719C006550002024-04-19 3:14PM EDT655.0010.7310.3010.90-26.12-70.88%443836.58%
NFLX240719C006600002024-04-19 2:28PM EDT660.0010.009.5510.10-21.35-68.10%497436.54%
NFLX240719C006650002024-04-19 1:48PM EDT665.009.158.859.30-21.70-70.34%414236.44%
NFLX240719C006700002024-04-19 3:39PM EDT670.008.276.208.60-22.39-73.03%536836.40%
NFLX240719C006750002024-04-19 2:52PM EDT675.007.486.457.95-20.52-73.29%66136.37%
NFLX240719C006800002024-04-19 1:18PM EDT680.007.257.007.45-18.65-72.01%432836.50%
NFLX240719C006850002024-04-19 1:13PM EDT685.006.906.407.65-17.17-71.33%368937.67%
NFLX240719C006900002024-04-19 1:30PM EDT690.006.045.956.30-18.46-75.35%6647636.36%
NFLX240719C006950002024-04-19 1:52PM EDT695.005.855.505.85-16.00-73.23%211136.40%
NFLX240719C007000002024-04-19 3:25PM EDT700.005.305.055.50-17.25-76.50%12042336.57%
NFLX240719C007050002024-04-19 3:45PM EDT705.004.764.704.95-14.64-75.46%296736.32%
NFLX240719C007100002024-04-19 1:49PM EDT710.004.464.354.60-14.44-76.40%293936.39%
NFLX240719C007150002024-04-19 11:33AM EDT715.004.354.004.25-13.55-75.70%96536.40%
NFLX240719C007200002024-04-19 2:31PM EDT720.003.953.703.95-13.52-77.39%156436.47%
NFLX240719C007250002024-04-18 3:57PM EDT725.0016.893.353.750.00-1710936.73%
NFLX240719C007300002024-04-19 3:48PM EDT730.003.313.153.45-12.89-79.57%89636.71%
NFLX240719C007350002024-04-19 10:08AM EDT735.004.252.923.15-9.95-70.07%118436.63%
NFLX240719C007400002024-04-19 3:43PM EDT740.002.712.692.96-13.49-83.27%98536.80%
NFLX240719C007450002024-04-19 12:53PM EDT745.002.762.472.76-9.64-77.74%512336.90%
NFLX240719C007500002024-04-19 3:58PM EDT750.002.442.322.57-9.71-79.92%7311836.98%
NFLX240719C007600002024-04-19 2:10PM EDT760.002.201.402.22-7.97-78.37%9013737.12%
NFLX240719C007700002024-04-19 2:10PM EDT770.001.911.091.91-8.84-82.23%1173537.24%
NFLX240719C007800002024-04-19 1:43PM EDT780.001.571.171.65-7.08-81.85%1217737.38%
NFLX240719C007900002024-04-19 2:57PM EDT790.001.291.241.44-5.96-82.21%526437.59%
NFLX240719C008000002024-04-19 2:38PM EDT800.001.091.061.25-5.63-83.78%17015237.76%
NFLX240719C008100002024-04-19 9:43AM EDT810.001.020.911.10-4.93-82.86%75038.00%
NFLX240719C008200002024-04-19 12:24PM EDT820.000.880.790.96-4.97-84.96%88838.18%
NFLX240719C008300002024-04-19 11:40AM EDT830.000.800.680.85-4.30-84.31%23038.45%
NFLX240719C008400002024-04-19 12:26PM EDT840.000.680.650.75-3.77-84.72%42438.68%
NFLX240719C008500002024-04-19 2:31PM EDT850.000.610.500.66-3.23-84.11%206938.89%
NFLX240719C008600002024-04-19 9:36AM EDT860.000.600.430.59-2.75-82.09%51539.19%
NFLX240719C008700002024-04-18 12:52PM EDT870.003.000.380.530.00-2839.48%
NFLX240719C008800002024-04-15 1:53PM EDT880.002.620.320.470.00-11639.70%
NFLX240719C008900002024-04-19 9:32AM EDT890.000.420.280.42-2.03-82.86%21339.97%
NFLX240719C009000002024-04-19 10:06AM EDT900.000.470.300.42-1.48-75.90%397240.75%
NFLX240719C009100002024-04-19 11:24AM EDT910.000.300.120.62-1.42-82.56%521343.65%
NFLX240719C009200002024-04-19 9:57AM EDT920.000.370.110.72-1.48-80.00%83145.36%
NFLX240719C009300002024-03-28 9:35AM EDT930.001.930.090.570.00-1144.78%
NFLX240719C009400002024-04-03 11:06AM EDT940.002.220.080.670.00-101246.51%
NFLX240719C009500002024-04-19 2:10PM EDT950.000.220.070.52-1.29-85.43%3745.78%
NFLX240719C009600002024-04-18 3:50PM EDT960.001.140.060.630.00-11447.68%
NFLX240719C009800002024-04-16 3:15PM EDT980.001.060.040.590.00-21048.76%
NFLX240719C009900002024-04-19 2:50PM EDT990.000.160.030.58-0.60-78.95%32249.39%
NFLX240719C010000002024-04-19 9:53AM EDT1,000.000.120.030.56-0.59-83.10%212649.88%
NFLX240719C010200002024-03-14 9:52AM EDT1,020.001.150.691.000.00-192054.08%
NFLX240719C010300002024-03-19 11:39AM EDT1,030.001.050.320.790.00-1251.93%
NFLX240719C010400002024-04-16 10:51AM EDT1,040.000.640.010.510.00-1252.08%
NFLX240719C010500002024-04-18 10:13AM EDT1,050.000.490.000.500.00-1852.61%
NFLX240719C010600002024-04-18 9:30AM EDT1,060.000.370.000.490.00-12953.15%
NFLX240719C010800002024-04-16 1:22PM EDT1,080.000.420.000.470.00-1350.20%
NFLX240719C010900002024-04-18 3:35PM EDT1,090.000.260.000.460.00-51450.68%
NFLX240719C011000002024-04-16 10:35AM EDT1,100.000.320.000.460.00-65051.27%
NFLX240719C011100002024-04-19 9:31AM EDT1,110.000.050.000.40-0.30-85.71%37351.12%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P001100002024-04-08 9:30AM EDT110.000.020.000.480.00--10126.17%
NFLX240719P002000002024-04-12 12:44PM EDT200.000.080.000.150.00-1671.68%
NFLX240719P002300002024-04-19 2:01PM EDT230.000.150.020.25-0.09-37.50%19266.02%
NFLX240719P002500002024-04-18 3:35PM EDT250.000.130.000.51-0.10-43.48%4864.45%
NFLX240719P002600002024-04-19 2:53PM EDT260.000.200.100.53-0.17-45.95%52763.09%
NFLX240719P002700002024-04-18 3:59PM EDT270.000.310.120.660.00-3661.79%
NFLX240719P002800002024-04-05 10:08AM EDT280.000.360.150.620.00-1558.84%
NFLX240719P002900002024-04-19 11:15AM EDT290.000.270.170.67-0.14-34.15%4556.69%
NFLX240719P003000002024-04-19 10:00AM EDT300.000.300.300.45-0.17-36.17%1553.17%
NFLX240719P003100002024-04-12 1:44PM EDT310.000.500.240.800.00-21452.86%
NFLX240719P003200002024-04-19 12:14PM EDT320.000.540.480.62-0.06-10.00%82650.64%
NFLX240719P003300002024-03-22 3:17PM EDT330.000.730.580.730.00-18150.10%
NFLX240719P003400002024-02-02 4:16PM EDT340.001.850.891.220.00-1150.35%
NFLX240719P003500002024-04-19 11:45AM EDT350.000.780.860.99-0.22-22.00%339147.24%
NFLX240719P003550002024-04-19 11:10AM EDT355.000.820.941.08-0.26-24.07%591646.63%
NFLX240719P003600002024-04-19 2:42PM EDT360.001.050.731.17-0.10-8.70%81745.97%
NFLX240719P003650002024-04-19 1:44PM EDT365.001.101.101.270.00-13145.34%
NFLX240719P003700002024-04-19 3:33PM EDT370.001.241.241.35-0.17-12.06%20344.54%
NFLX240719P003750002024-04-17 12:21PM EDT375.001.471.351.960.00-25446.41%
NFLX240719P003800002024-04-19 2:53PM EDT380.001.551.481.64-0.79-33.76%8143.56%
NFLX240719P003850002024-01-30 11:43AM EDT385.003.972.432.730.00--546.88%
NFLX240719P003900002024-04-19 11:26AM EDT390.001.591.491.95+0.03+1.92%31042.43%
NFLX240719P003950002024-04-19 11:58AM EDT395.001.741.932.16-0.31-15.12%44142.01%
NFLX240719P004000002024-04-19 2:53PM EDT400.002.222.122.36+0.12+5.71%449741.49%
NFLX240719P004050002024-04-19 1:10PM EDT405.002.242.352.85+0.19+9.27%2241.89%
NFLX240719P004100002024-04-19 3:24PM EDT410.002.631.425.05+0.29+12.39%4946.70%
NFLX240719P004150002024-03-01 4:41PM EDT415.003.352.833.300.00-12440.62%
NFLX240719P004200002024-04-19 2:15PM EDT420.002.963.103.40+0.17+6.09%62239.57%
NFLX240719P004250002024-04-19 9:59AM EDT425.003.553.553.75+0.25+7.58%82939.18%
NFLX240719P004300002024-04-19 3:03PM EDT430.004.053.804.10+0.75+22.73%342138.71%
NFLX240719P004350002024-04-19 2:55PM EDT435.004.454.304.55+0.92+26.06%71538.41%
NFLX240719P004400002024-04-19 3:03PM EDT440.005.004.655.00+0.65+14.94%238138.03%
NFLX240719P004450002024-04-19 3:22PM EDT445.005.132.855.50+0.83+19.30%191637.66%
NFLX240719P004500002024-04-19 3:38PM EDT450.005.855.656.05+1.05+21.87%745837.32%
NFLX240719P004550002024-04-19 2:04PM EDT455.005.906.356.65+0.75+14.56%16936.98%
NFLX240719P004600002024-04-19 3:04PM EDT460.007.327.007.30+1.84+33.58%324136.64%
NFLX240719P004650002024-04-19 3:03PM EDT465.008.057.658.05+2.05+34.17%133036.38%
NFLX240719P004700002024-04-19 3:35PM EDT470.008.558.508.80+2.08+32.15%363936.03%
NFLX240719P004750002024-04-19 3:38PM EDT475.009.509.309.65+2.33+32.50%1976135.74%
NFLX240719P004800002024-04-19 2:45PM EDT480.0010.3510.1510.65+2.89+38.74%1224535.57%
NFLX240719P004850002024-04-19 1:17PM EDT485.0010.7011.1011.60+2.36+28.30%175435.23%
NFLX240719P004900002024-04-19 3:43PM EDT490.0012.9512.3012.75+4.73+57.54%864135.06%
NFLX240719P004950002024-04-19 3:31PM EDT495.0013.8513.3513.95+5.35+62.94%643534.85%
NFLX240719P005000002024-04-19 3:46PM EDT500.0014.9114.6515.15+4.31+40.66%22122434.54%
NFLX240719P005050002024-04-19 12:45PM EDT505.0015.7516.0016.45+4.75+43.18%5713234.25%
NFLX240719P005100002024-04-19 1:49PM EDT510.0016.9017.4517.95+4.50+36.29%3326134.09%
NFLX240719P005150002024-04-19 11:59AM EDT515.0017.3119.0019.50+4.26+32.64%595433.88%
NFLX240719P005200002024-04-19 1:23PM EDT520.0021.1020.4521.20+6.96+49.22%418533.72%
NFLX240719P005250002024-04-19 3:14PM EDT525.0021.9522.3022.90+6.92+46.04%274233.46%
NFLX240719P005300002024-04-19 3:42PM EDT530.0024.6524.0524.75+8.43+51.97%5111633.26%
NFLX240719P005350002024-04-19 3:07PM EDT535.0026.2026.1026.70+10.03+62.03%178633.05%
NFLX240719P005400002024-04-19 3:57PM EDT540.0028.4028.0028.75+8.61+43.51%546032.84%
NFLX240719P005450002024-04-19 3:57PM EDT545.0030.5130.2030.85+9.41+44.60%427832.58%
NFLX240719P005500002024-04-19 3:52PM EDT550.0033.0532.3533.15+11.05+50.23%23036732.40%
NFLX240719P005550002024-04-19 3:52PM EDT555.0035.2534.8035.35+11.14+46.20%11214932.03%
NFLX240719P005600002024-04-19 3:40PM EDT560.0037.4537.2537.95+12.37+49.32%9132331.93%
NFLX240719P005650002024-04-19 1:45PM EDT565.0039.2539.8540.45+11.63+42.11%6127731.64%
NFLX240719P005700002024-04-19 3:56PM EDT570.0042.8242.5543.15+13.87+47.91%557031.42%
NFLX240719P005750002024-04-19 3:12PM EDT575.0045.4545.2546.00+14.51+46.90%618331.25%
NFLX240719P005800002024-04-19 3:15PM EDT580.0047.9648.0548.85+15.43+47.43%11410330.97%
NFLX240719P005850002024-04-19 11:47AM EDT585.0047.6550.8551.95+17.15+56.23%63330.82%
NFLX240719P005900002024-04-19 3:00PM EDT590.0054.6654.2555.05+16.92+44.83%317630.57%
NFLX240719P005950002024-04-19 10:13AM EDT595.0054.6856.7558.75+15.84+40.78%178930.80%
NFLX240719P006000002024-04-19 3:56PM EDT600.0061.0560.1562.15+19.35+46.40%5024530.65%
NFLX240719P006050002024-04-19 1:10PM EDT605.0061.7563.3065.35+18.15+41.63%168530.19%
NFLX240719P006100002024-04-19 1:48PM EDT610.0066.6266.8068.85+20.83+45.49%1422829.93%
NFLX240719P006150002024-04-19 3:27PM EDT615.0071.3170.4574.05+22.35+45.65%914631.39%
NFLX240719P006200002024-04-19 10:16AM EDT620.0075.6573.9077.75+23.02+43.74%2864131.20%
NFLX240719P006250002024-04-19 9:53AM EDT625.0069.3477.7081.65+15.66+29.17%311631.13%
NFLX240719P006300002024-04-19 3:25PM EDT630.0082.4182.2084.20+24.96+43.45%1022829.33%
NFLX240719P006350002024-04-18 3:44PM EDT635.0059.2584.7089.600.00-23923230.89%
NFLX240719P006400002024-04-19 10:16AM EDT640.0077.6088.8592.35+16.60+27.21%17929.00%
NFLX240719P006450002024-04-18 10:27AM EDT645.0062.1094.1097.700.00-38230.47%
NFLX240719P006500002024-04-19 12:00PM EDT650.0095.2098.35100.70+26.00+37.57%1112028.52%
NFLX240719P006550002024-04-19 3:27PM EDT655.00103.50101.45106.20+43.56+72.67%11830.21%
NFLX240719P006600002024-04-19 10:53AM EDT660.0095.40106.05110.25+32.95+52.76%11829.60%
NFLX240719P006650002024-04-19 9:40AM EDT665.00110.00111.40115.10+44.10+66.92%1830.22%
NFLX240719P006700002024-04-19 10:53AM EDT670.00103.90116.00119.25+29.25+39.18%15329.55%
NFLX240719P006750002024-04-18 3:41PM EDT675.0085.89120.35123.800.00-11229.50%
NFLX240719P006850002024-02-22 11:17AM EDT685.00112.3780.0583.550.00-130.00%
NFLX240719P006950002024-03-28 10:26AM EDT695.00105.15138.00142.500.00-3029.60%
NFLX240719P007500002024-04-17 2:23PM EDT750.00142.66192.90198.100.00-182638.62%
NFLX240719P007800002024-04-04 10:28AM EDT780.00225.97222.90228.10+73.77+48.47%1242.37%
NFLX240719P008000002024-03-11 2:29PM EDT800.00197.00182.40185.850.00-210.00%
NFLX240719P008300002024-03-27 1:07PM EDT830.00212.85272.90279.750.00-2252.56%
NFLX240719P008500002024-03-20 12:33PM EDT850.00229.22292.90299.550.00-4054.35%
NFLX240719P008800002024-03-11 2:29PM EDT880.00275.85259.70263.500.00-200.00%
NFLX240719P009000002024-03-20 11:50AM EDT900.00279.97342.90349.750.00--060.22%
NFLX240719P009500002024-03-20 12:33PM EDT950.00329.17390.20399.600.00--064.76%
NFLX240719P009800002024-03-11 2:28PM EDT980.00376.20359.70363.500.00-200.00%
NFLX240719P010000002024-03-27 1:07PM EDT1,000.00382.35442.85448.100.00-2064.51%
NFLX240719P011100002024-03-18 11:42AM EDT1,110.00486.42494.05499.900.00--00.00%