Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.54-5.96 (-2.04%)
At close: 01:00PM EST
285.20 -0.34 (-0.12%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117C000100002022-09-29 2:45PM EST10.00230.25282.75292.000.00--10.00%
NFLX250117C000200002022-09-14 10:32AM EST20.00199.68212.00220.500.00-20200.00%
NFLX250117C000300002022-10-26 1:12PM EST30.00277.50255.10264.000.00--0107.42%
NFLX250117C000350002022-10-26 1:12PM EST35.00273.30250.95260.000.00--0104.79%
NFLX250117C000450002022-10-26 1:12PM EST45.00265.00242.35251.500.00-1097.92%
NFLX250117C000500002022-10-28 2:25PM EST50.00253.00238.40247.350.00-2095.83%
NFLX250117C000600002022-11-10 1:45PM EST60.00218.75230.20239.000.00-1091.20%
NFLX250117C000700002022-10-25 10:07AM EST70.00235.03227.25236.400.00-18101.22%
NFLX250117C000800002022-09-20 11:57AM EST80.00185.39202.50212.500.00-2850.98%
NFLX250117C000900002022-10-20 1:27PM EST90.00194.43208.70217.350.00-31186.04%
NFLX250117C000950002022-09-23 1:05PM EST95.00154.31207.15215.850.00-22188.80%
NFLX250117C001000002022-11-21 12:26PM EST100.00203.50199.15207.250.00-1079.19%
NFLX250117C001050002022-11-08 10:58AM EST105.00177.64195.35203.650.00-11078.16%
NFLX250117C001100002022-10-17 9:49AM EST110.00158.70199.10208.000.00-11589.37%
NFLX250117C001150002022-10-13 1:23PM EST115.00144.00192.00201.000.00-11582.74%
NFLX250117C001200002022-10-12 2:31PM EST120.00130.51188.05196.950.00-81680.95%
NFLX250117C001250002022-09-21 2:03PM EST125.00148.36186.15194.900.00-22181.99%
NFLX250117C001300002022-09-30 1:43PM EST130.00140.03186.65195.850.00-21986.43%
NFLX250117C001350002022-09-21 11:27AM EST135.00141.13172.00181.000.00--670.75%
NFLX250117C001400002022-10-21 2:38PM EST140.00184.00172.90180.300.00-1974.41%
NFLX250117C001450002022-10-17 12:10PM EST145.00139.00174.70183.000.00-1380.24%
NFLX250117C001500002022-11-17 10:26AM EST150.00175.00163.70170.350.00-30069.52%
NFLX250117C001550002022-10-19 12:41PM EST155.00155.37163.00170.150.00-1672.02%
NFLX250117C001600002022-11-17 12:51PM EST160.00170.60156.50164.850.00-2068.46%
NFLX250117C001650002022-10-18 8:37AM EST165.00120.60160.80169.500.00-14175.82%
NFLX250117C001700002022-10-26 10:26AM EST170.00172.34150.00157.550.00-6066.73%
NFLX250117C001750002022-11-17 12:50PM EST175.00162.95146.70154.700.00-1066.22%
NFLX250117C001800002022-11-21 10:03AM EST180.00151.04143.35150.650.00-2065.09%
NFLX250117C001850002022-11-22 12:23PM EST185.00142.79140.15147.700.00-2064.54%
NFLX250117C001900002022-10-26 12:03PM EST190.00156.92137.20144.600.00-10064.02%
NFLX250117C001950002022-11-15 3:34PM EST195.00160.00134.50141.500.00-1063.58%
NFLX250117C002000002022-11-23 3:01PM EST200.00140.00131.15139.850.00-4063.46%
NFLX250117C002100002022-11-23 12:58PM EST210.00130.75128.15133.550.00-2063.39%
NFLX250117C002200002022-11-21 3:16PM EST220.00125.76119.70127.600.00-76061.16%
NFLX250117C002300002022-11-21 3:07PM EST230.00119.38114.45121.650.00-60060.15%
NFLX250117C002400002022-11-22 12:39PM EST240.00113.09108.95116.550.00-2059.30%
NFLX250117C002500002022-11-25 10:23AM EST250.00111.00106.00111.60+1.93+1.77%1059.32%
NFLX250117C002600002022-11-25 9:46AM EST260.00105.8598.85106.40+2.25+2.17%20057.68%
NFLX250117C002700002022-11-23 11:56AM EST270.0099.0094.35102.700.00-1057.40%
NFLX250117C002800002022-11-23 2:49PM EST280.0098.0090.7597.300.00-25656.76%
NFLX250117C002900002022-11-21 1:24PM EST290.0090.0585.7093.100.00-5055.97%
NFLX250117C003000002022-11-25 11:32AM EST300.0085.6082.5588.95-4.40-4.89%3055.72%
NFLX250117C003100002022-11-22 1:07PM EST310.0081.8079.5586.150.00-7055.86%
NFLX250117C003200002022-11-23 2:35PM EST320.0081.0073.4081.650.00-1054.41%
NFLX250117C003300002022-11-22 1:16PM EST330.0075.8170.5577.000.00-34553.87%
NFLX250117C003400002022-11-23 2:51PM EST340.0073.8566.4074.600.00-1053.56%
NFLX250117C003500002022-11-22 12:23PM EST350.0067.1263.0071.000.00-2053.03%
NFLX250117C003600002022-11-21 3:22PM EST360.0064.9459.8568.250.00-64052.77%
NFLX250117C003700002022-11-21 3:23PM EST370.0061.5456.8063.750.00-54051.95%
NFLX250117C003800002022-11-22 12:24PM EST380.0058.1856.6060.650.00-2052.34%
NFLX250117C003900002022-11-23 11:54AM EST390.0056.2451.8557.800.00-15051.38%
NFLX250117C004000002022-11-23 2:42PM EST400.0054.9051.1555.550.00-3051.76%
NFLX250117C004100002022-11-23 12:00PM EST410.0051.3049.1052.450.00-2051.41%
NFLX250117C004200002022-11-23 12:10PM EST420.0048.3245.1050.300.00-2050.71%
NFLX250117C004300002022-11-22 12:22PM EST430.0045.5644.1547.900.00-60050.80%
NFLX250117C004400002022-11-22 12:22PM EST440.0043.3042.0046.250.00-2050.71%
NFLX250117C004500002022-11-22 12:23PM EST450.0041.3839.9543.400.00-90050.22%
NFLX250117C004600002022-11-15 10:00AM EST460.0052.0037.9541.450.00-1051.07%
NFLX250117C004700002022-11-14 3:34PM EST470.0046.1035.9039.550.00-5050.83%
NFLX250117C004800002022-11-21 3:08PM EST480.0036.0034.1537.700.00-1050.58%
NFLX250117C004900002022-11-22 3:01PM EST490.0034.1232.5537.050.00-5051.05%
NFLX250117C005000002022-11-23 11:05AM EST500.0033.3830.8034.400.00-14650.21%
NFLX250117C005200002022-11-22 12:50PM EST520.0029.2527.8031.300.00-4049.79%
NFLX250117C005300002022-11-23 10:54AM EST530.0028.4826.4029.900.00-21249.63%
NFLX250117C005400002022-11-25 12:14PM EST540.0026.4525.1528.70-1.55-5.54%1049.56%
NFLX250117C005500002022-11-25 11:04AM EST550.0025.6524.0527.00-0.35-1.35%2049.11%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117P000050002022-11-14 9:31AM EST5.000.010.000.170.00-110109.18%
NFLX250117P000150002022-09-26 11:13AM EST15.000.440.000.690.00--190.92%
NFLX250117P000200002022-11-17 2:41PM EST20.000.360.000.820.00-2083.20%
NFLX250117P000250002022-11-09 3:11PM EST25.000.530.000.790.00-4075.29%
NFLX250117P000300002022-11-23 1:19PM EST30.000.690.050.880.00-2071.00%
NFLX250117P000350002022-11-25 10:34AM EST35.000.900.031.25-0.03-3.23%5069.14%
NFLX250117P000400002022-11-25 10:23AM EST40.001.071.001.41-0.01-0.93%2071.70%
NFLX250117P000450002022-11-21 10:03AM EST45.001.460.522.160.00-2068.59%
NFLX250117P000500002022-10-27 1:13PM EST50.001.860.812.540.00-2067.36%
NFLX250117P000600002022-11-14 10:43AM EST60.002.101.483.350.00-1064.88%
NFLX250117P000700002022-11-11 3:44PM EST70.003.502.773.850.00-5062.78%
NFLX250117P000800002022-11-15 11:13AM EST80.004.003.655.400.00-20061.49%
NFLX250117P000900002022-11-18 12:51PM EST90.005.684.406.700.00-1659.20%
NFLX250117P000950002022-11-10 10:23AM EST95.007.005.007.400.00-1058.38%
NFLX250117P001000002022-11-18 12:30PM EST100.007.705.757.500.00-33956.96%
NFLX250117P001050002022-11-08 1:30PM EST105.009.007.058.500.00-1057.19%
NFLX250117P001100002022-11-21 12:58PM EST110.008.737.509.250.00-5056.10%
NFLX250117P001150002022-10-25 1:24PM EST115.009.838.409.950.00-1255.38%
NFLX250117P001200002022-11-25 10:59AM EST120.0010.209.4510.95+0.38+3.87%11855.02%
NFLX250117P001250002022-11-14 10:24AM EST125.0010.8010.3011.900.00-5054.36%
NFLX250117P001300002022-11-16 12:47PM EST130.0011.2911.2012.900.00-2053.74%
NFLX250117P001350002022-11-21 12:58PM EST135.0013.7312.3013.900.00-5053.21%
NFLX250117P001400002022-11-15 9:57AM EST140.0012.9013.3514.950.00-1052.64%
NFLX250117P001450002022-11-21 3:12PM EST145.0015.7514.3516.100.00-113952.05%
NFLX250117P001500002022-11-25 12:50PM EST150.0016.3015.3516.50-0.23-1.39%5050.94%
NFLX250117P001550002022-11-21 2:22PM EST155.0017.8416.6518.350.00-4050.91%
NFLX250117P001600002022-11-21 2:24PM EST160.0019.0517.9019.700.00-26050.47%
NFLX250117P001650002022-11-21 2:24PM EST165.0020.2719.2520.900.00-7050.87%
NFLX250117P001700002022-11-23 12:07PM EST170.0021.4119.6522.300.00-622050.42%
NFLX250117P001750002022-11-25 11:05AM EST175.0022.7021.7523.60+0.50+2.25%1049.82%
NFLX250117P001800002022-11-25 11:22AM EST180.0024.0623.3025.15-1.22-4.83%1049.44%
NFLX250117P001850002022-11-21 2:31PM EST185.0026.2924.8526.700.00-2349.01%
NFLX250117P001900002022-11-21 2:34PM EST190.0027.7426.3028.100.00-141548.41%
NFLX250117P001950002022-11-21 2:34PM EST195.0029.0527.8529.700.00-42047.97%
NFLX250117P002000002022-11-21 12:50PM EST200.0030.9729.4531.350.00-20047.53%
NFLX250117P002100002022-11-21 10:25AM EST210.0034.2532.9034.900.00-1046.76%
NFLX250117P002200002022-11-21 9:56AM EST220.0036.7536.2538.650.00-324846.01%
NFLX250117P002300002022-11-18 1:38PM EST230.0041.6540.3542.400.00-1045.13%
NFLX250117P002400002022-11-21 2:21PM EST240.0046.0444.4046.550.00-10044.42%
NFLX250117P002500002022-11-25 12:48PM EST250.0049.6548.5051.05+0.20+0.40%2043.83%
NFLX250117P002600002022-11-22 11:38AM EST260.0055.6253.0555.300.00-22042.95%
NFLX250117P002700002022-11-21 2:22PM EST270.0059.7357.8060.000.00-23642.25%
NFLX250117P002800002022-11-23 11:57AM EST280.0063.6560.3068.550.00-22043.89%
NFLX250117P002900002022-11-25 11:00AM EST290.0068.6066.5573.40+1.85+2.77%2043.01%
NFLX250117P003000002022-11-25 11:10AM EST300.0074.6072.6076.25-0.63-0.84%2040.81%
NFLX250117P003100002022-11-22 12:28PM EST310.0081.2176.7083.900.00-2041.46%
NFLX250117P003200002022-11-23 3:42PM EST320.0082.8582.4090.300.00-6041.22%
NFLX250117P003300002022-11-25 12:32PM EST330.0092.0088.7096.20-0.59-0.64%4040.58%
NFLX250117P003400002022-11-21 3:51PM EST340.0098.1194.95100.300.00-11038.76%
NFLX250117P003500002022-11-21 2:34PM EST350.00104.83101.55108.550.00-22039.33%
NFLX250117P003600002022-10-07 1:35PM EST360.00147.20120.55128.300.00-131646.70%
NFLX250117P003700002022-10-26 1:15PM EST370.00110.00114.60122.050.00-3038.36%
NFLX250117P003800002022-11-21 3:34PM EST380.00124.60120.40128.700.00-2637.67%
NFLX250117P003900002022-11-25 10:48AM EST390.00130.55127.25135.85-7.96-5.75%25637.18%
NFLX250117P004000002022-11-14 2:14PM EST400.00126.35135.20143.350.00-5036.82%
NFLX250117P004100002022-10-17 11:32AM EST410.00178.17139.40146.850.00-2033.71%
NFLX250117P004500002022-11-16 10:26AM EST450.00165.20173.45181.350.00-1033.84%
NFLX250117P004600002022-11-16 10:26AM EST460.00172.98181.15189.550.00-1033.36%
NFLX250117P005000002022-11-21 3:35PM EST500.00220.71216.10224.400.00-2032.16%
NFLX250117P005400002022-11-14 3:55PM EST540.00245.00252.35260.650.00-2030.89%
NFLX250117P005500002022-11-09 1:15PM EST550.00291.15261.45270.100.00-2130.82%