Australia markets open in 5 hours 9 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
328.39+8.02 (+2.50%)
At close: 04:00PM EDT
329.70 +1.31 (+0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117C000050002022-12-06 12:20PM EDT5.00301.39305.00314.500.00-5150.00%
NFLX250117C000100002023-03-10 11:07AM EDT10.00288.74316.00325.000.00-11166.46%
NFLX250117C000200002023-03-24 3:20PM EDT20.00311.68306.00316.00+5.18+1.69%320131.08%
NFLX250117C000250002023-01-23 3:43PM EDT25.00340.05308.50318.000.00-11177.00%
NFLX250117C000300002022-12-16 11:40AM EDT30.00265.98301.00311.000.00-10145.43%
NFLX250117C000350002022-12-27 4:36PM EDT35.00255.80328.00338.000.00-110.00%
NFLX250117C000450002023-03-16 1:07PM EDT45.00275.39283.50293.000.00-14102.87%
NFLX250117C000500002023-01-11 1:57PM EDT50.00278.72305.05314.000.00-214203.21%
NFLX250117C000600002023-02-03 1:42PM EDT60.00321.40257.50267.000.00-1130.00%
NFLX250117C000700002023-01-13 11:06AM EDT70.00274.12281.00290.000.00-28143.77%
NFLX250117C000800002023-03-23 9:54AM EDT80.00245.12252.00262.000.00-1984.60%
NFLX250117C000900002022-10-20 2:27PM EDT90.00194.43208.70217.350.00-3110.00%
NFLX250117C000950002022-09-23 2:05PM EDT95.00154.31207.15215.850.00-2210.00%
NFLX250117C001000002023-03-10 1:56PM EDT100.00205.00235.00244.000.00-117977.66%
NFLX250117C001050002022-11-08 11:58AM EDT105.00177.64217.05225.950.00-11051.28%
NFLX250117C001100002022-10-17 10:49AM EDT110.00158.70199.10208.000.00-1150.00%
NFLX250117C001150002023-03-20 10:46AM EDT115.00204.35222.00231.000.00-2773.20%
NFLX250117C001200002023-03-20 10:47AM EDT120.00199.95218.00227.000.00-21572.38%
NFLX250117C001250002023-02-03 11:17AM EDT125.00257.00202.50212.000.00-12259.53%
NFLX250117C001300002023-01-31 1:23PM EDT130.00239.18196.45204.950.00-51553.12%
NFLX250117C001350002023-03-21 1:10PM EDT135.00190.25205.50214.000.00-2768.59%
NFLX250117C001400002023-03-21 1:09PM EDT140.00186.45201.50211.000.00-42268.47%
NFLX250117C001450002022-12-29 4:44PM EDT145.00177.25229.20238.500.00-13108.92%
NFLX250117C001500002023-03-23 9:31AM EDT150.00179.00194.60201.750.00-15038166.53%
NFLX250117C001550002023-03-23 9:37AM EDT155.00180.00191.25197.750.00-3607466.03%
NFLX250117C001600002023-03-06 1:36PM EDT160.00184.35187.55194.050.00-2265.46%
NFLX250117C001650002023-03-08 4:11PM EDT165.00171.06184.05190.250.00-24264.92%
NFLX250117C001700002023-03-13 3:26PM EDT170.00152.25179.20186.800.00-21563.76%
NFLX250117C001750002023-03-15 10:50AM EDT175.00148.21176.15182.400.00-11963.09%
NFLX250117C001800002023-03-20 2:15PM EDT180.00153.45172.85178.750.00-41162.67%
NFLX250117C001850002023-03-22 1:02PM EDT185.00146.45168.70175.350.00-41061.91%
NFLX250117C001900002023-03-24 9:55AM EDT190.00169.97165.90170.70+9.90+6.18%145561.18%
NFLX250117C001950002023-03-23 12:52PM EDT195.00157.39161.70168.200.00-122460.80%
NFLX250117C002000002023-03-24 1:52PM EDT200.00158.00157.65164.65+4.48+2.92%47059.96%
NFLX250117C002100002023-03-22 1:02PM EDT210.00129.65152.35157.450.00-28359.47%
NFLX250117C002200002023-03-24 1:21PM EDT220.00145.48144.45150.55+5.62+4.02%27157.86%
NFLX250117C002300002023-03-24 1:10PM EDT230.00138.70138.85144.20+15.70+12.76%1015957.38%
NFLX250117C002400002023-03-24 1:46PM EDT240.00131.84132.60137.55+23.34+21.51%2614356.40%
NFLX250117C002500002023-03-24 3:24PM EDT250.00128.64125.30131.50+7.88+6.53%316955.16%
NFLX250117C002600002023-03-23 11:28AM EDT260.00115.00119.15125.550.00-2416854.32%
NFLX250117C002700002023-03-24 3:17PM EDT270.00116.50113.60119.50+7.51+6.89%115753.56%
NFLX250117C002800002023-03-23 3:56PM EDT280.00104.00108.40112.000.00-2620752.35%
NFLX250117C002900002023-03-23 12:45PM EDT290.0098.26103.15108.950.00-1528852.51%
NFLX250117C003000002023-03-24 3:56PM EDT300.0099.9598.20101.00+9.80+10.87%71,08051.08%
NFLX250117C003100002023-03-23 1:56PM EDT310.0086.4793.0598.550.00-623951.25%
NFLX250117C003200002023-03-24 1:20PM EDT320.0088.4687.9593.50+7.39+9.12%322850.52%
NFLX250117C003300002023-03-24 3:31PM EDT330.0086.7083.1088.90+7.27+9.15%1716151.66%
NFLX250117C003400002023-03-24 3:56PM EDT340.0081.9479.2084.35+6.98+9.31%1321251.05%
NFLX250117C003500002023-03-24 1:30PM EDT350.0075.7774.9579.75+6.77+9.81%1722950.35%
NFLX250117C003600002023-03-24 3:53PM EDT360.0072.4771.1574.50+5.75+8.62%2028449.19%
NFLX250117C003700002023-03-24 3:14PM EDT370.0067.3166.7571.90+6.47+10.63%710349.49%
NFLX250117C003800002023-03-24 3:31PM EDT380.0066.0963.0068.55+9.81+17.43%1022349.27%
NFLX250117C003900002023-03-24 10:17AM EDT390.0059.3559.8064.85+3.22+5.74%338448.78%
NFLX250117C004000002023-03-24 12:14PM EDT400.0057.5056.3558.90+6.50+12.75%460446.95%
NFLX250117C004100002023-03-24 1:50PM EDT410.0053.5053.0557.90+6.80+14.56%842747.85%
NFLX250117C004200002023-03-24 12:19PM EDT420.0050.7650.7052.40+13.14+34.93%1022846.13%
NFLX250117C004300002023-03-24 3:31PM EDT430.0049.5047.5550.25+4.60+10.24%123046.24%
NFLX250117C004400002023-03-23 9:52AM EDT440.0038.7344.6546.700.00-47045.48%
NFLX250117C004500002023-03-24 2:40PM EDT450.0042.6042.1044.65+3.69+9.48%216245.51%
NFLX250117C004600002023-03-23 3:50PM EDT460.0036.8039.8041.500.00-37744.85%
NFLX250117C004700002023-03-21 10:09AM EDT470.0028.3637.0039.600.00-15444.85%
NFLX250117C004800002023-03-24 2:43PM EDT480.0035.8035.1037.35+3.85+12.05%130444.59%
NFLX250117C004900002023-03-23 9:55AM EDT490.0029.0033.1535.150.00-23144.29%
NFLX250117C005000002023-03-24 3:53PM EDT500.0032.0230.3533.00+3.72+13.14%1339943.97%
NFLX250117C005100002023-03-22 3:37PM EDT510.0021.5529.4531.400.00-17743.93%
NFLX250117C005200002023-03-24 3:51PM EDT520.0028.4027.7529.70+3.80+15.45%114743.77%
NFLX250117C005300002023-03-13 2:55PM EDT530.0018.4525.5527.950.00-18443.53%
NFLX250117C005400002023-03-14 1:11PM EDT540.0016.3324.3527.350.00-413443.99%
NFLX250117C005500002023-03-24 1:23PM EDT550.0022.8023.1526.05+3.30+16.92%11,02343.96%
NFLX250117C005600002023-03-23 3:50PM EDT560.0019.7821.3024.300.00-612343.58%
NFLX250117C005700002023-03-21 10:15AM EDT570.0015.3020.1522.150.00-16642.85%
NFLX250117C005800002023-02-15 1:19PM EDT580.0030.1111.3517.900.00-216240.48%
NFLX250117C005900002023-02-22 1:09PM EDT590.0022.3917.6519.950.00-25942.73%
NFLX250117C006000002023-03-23 2:00PM EDT600.0015.1516.7018.950.00-518442.68%
NFLX250117C006100002023-03-24 2:21PM EDT610.0016.0415.8018.65+3.44+27.30%74443.13%
NFLX250117C006200002023-03-15 1:28PM EDT620.0011.1514.8017.300.00-35942.74%
NFLX250117C006300002023-03-15 1:35PM EDT630.0010.6013.9015.850.00-1313542.22%
NFLX250117C006400002023-03-23 11:50AM EDT640.0012.5012.9515.800.00-24942.80%
NFLX250117C006500002023-03-20 10:50AM EDT650.0010.0012.2513.700.00-113341.61%
NFLX250117C006600002023-03-24 2:21PM EDT660.0011.9011.6512.95+0.65+5.78%264,48741.53%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117P000050002023-03-21 1:23PM EDT5.000.020.000.020.00-527298.44%
NFLX250117P000100002023-03-10 12:37PM EDT10.000.020.000.020.00-102381.25%
NFLX250117P000150002023-03-23 9:50AM EDT15.000.030.010.020.00-114373.44%
NFLX250117P000200002023-03-24 10:07AM EDT20.000.040.000.040.00-13767.58%
NFLX250117P000250002023-02-16 2:07PM EDT25.000.620.000.550.00-13981.15%
NFLX250117P000300002023-03-15 1:27PM EDT30.000.320.050.330.00-115071.78%
NFLX250117P000350002023-02-13 10:37AM EDT35.000.300.000.470.00-561668.65%
NFLX250117P000400002023-02-02 11:59AM EDT40.000.180.100.680.00-151568.80%
NFLX250117P000450002023-03-23 10:04AM EDT45.000.510.001.030.00-2567.38%
NFLX250117P000500002023-03-08 11:09AM EDT50.000.600.221.220.00-211366.94%
NFLX250117P000600002023-03-23 3:47PM EDT60.000.890.601.000.00-67861.40%
NFLX250117P000700002023-03-22 9:55AM EDT70.001.280.491.460.00-229157.67%
NFLX250117P000800002023-02-13 4:57PM EDT80.001.150.772.500.00-43257.69%
NFLX250117P000900002023-03-23 10:00AM EDT90.002.301.002.300.00-13553.15%
NFLX250117P000950002023-02-16 3:53PM EDT95.002.011.464.100.00-42756.52%
NFLX250117P001000002023-03-10 2:51PM EDT100.003.501.423.400.00-29152.75%
NFLX250117P001050002023-01-13 2:37PM EDT105.005.501.174.700.00-12852.84%
NFLX250117P001100002023-03-14 9:30AM EDT110.004.002.605.900.00-103155.26%
NFLX250117P001150002023-02-10 4:27PM EDT115.003.103.456.200.00-21454.86%
NFLX250117P001200002023-03-16 10:55AM EDT120.005.002.107.100.00-25652.23%
NFLX250117P001250002023-03-10 1:56PM EDT125.006.004.007.750.00-217153.55%
NFLX250117P001300002023-03-13 12:31PM EDT130.006.803.508.450.00-159251.86%
NFLX250117P001350002023-03-20 9:32AM EDT135.007.353.658.350.00-14750.06%
NFLX250117P001400002023-03-21 1:08PM EDT140.007.456.457.550.00-126750.35%
NFLX250117P001450002023-03-09 2:58PM EDT145.008.207.058.150.00-83750.76%
NFLX250117P001500002023-03-20 1:47PM EDT150.009.307.908.800.00-2813250.12%
NFLX250117P001550002023-03-22 3:08PM EDT155.0010.258.459.700.00-10011449.85%
NFLX250117P001600002023-03-24 10:08AM EDT160.0010.009.2510.25-1.64-14.09%135148.98%
NFLX250117P001650002023-03-24 11:13AM EDT165.0011.0010.2011.15+1.10+11.11%116848.60%
NFLX250117P001700002023-03-23 11:55AM EDT170.0011.4511.0512.000.00-534948.10%
NFLX250117P001750002023-03-13 9:57AM EDT175.0015.5411.9013.150.00-129247.96%
NFLX250117P001800002023-03-17 2:42PM EDT180.0015.5012.7015.050.00-314648.67%
NFLX250117P001850002023-03-22 3:55PM EDT185.0017.1013.7015.150.00-41547.10%
NFLX250117P001900002023-03-24 11:07AM EDT190.0015.7514.9016.00-1.55-8.96%113146.44%
NFLX250117P001950002023-03-24 9:41AM EDT195.0017.4215.8517.20-1.08-5.84%17846.15%
NFLX250117P002000002023-03-24 10:18AM EDT200.0017.8416.9518.40+0.18+1.02%223545.80%
NFLX250117P002100002023-03-24 10:30AM EDT210.0019.8619.4020.90-3.19-13.84%725645.08%
NFLX250117P002200002023-03-24 2:12PM EDT220.0023.1322.1024.00-0.24-1.03%2943844.74%
NFLX250117P002300002023-03-24 3:14PM EDT230.0025.1824.6526.50-4.07-13.91%2844443.70%
NFLX250117P002400002023-03-24 1:01PM EDT240.0028.4127.5029.45-0.44-1.53%454142.93%
NFLX250117P002500002023-03-24 12:28PM EDT250.0032.1530.8532.70-0.80-2.43%1036542.26%
NFLX250117P002600002023-03-24 10:21AM EDT260.0036.0034.1536.80-2.70-6.98%135942.06%
NFLX250117P002700002023-03-24 10:23AM EDT270.0038.8037.6540.60-5.20-11.82%430741.50%
NFLX250117P002800002023-03-24 10:25AM EDT280.0042.5541.4544.75-0.68-1.57%471341.03%
NFLX250117P002900002023-03-24 10:56AM EDT290.0046.1045.4548.40-3.28-6.64%438640.11%
NFLX250117P003000002023-03-24 10:23AM EDT300.0051.3049.4052.25-0.20-0.39%656539.22%
NFLX250117P003100002023-03-24 10:23AM EDT310.0055.2553.9558.15-7.62-12.12%39839.47%
NFLX250117P003200002023-03-24 3:46PM EDT320.0059.9058.9061.65-2.65-4.24%42,36538.13%
NFLX250117P003300002023-03-23 1:35PM EDT330.0070.4863.1567.050.00-2464737.82%
NFLX250117P003400002023-03-24 1:11PM EDT340.0071.1968.2573.25-7.13-9.10%27937.85%
NFLX250117P003500002023-03-21 1:08PM EDT350.0082.9173.8077.900.00-219936.87%
NFLX250117P003600002023-03-24 3:32PM EDT360.0080.0079.1082.00-10.69-11.79%31,14935.47%
NFLX250117P003700002023-03-24 1:01PM EDT370.0087.1184.5589.45-8.93-9.30%212735.85%
NFLX250117P003800002023-03-21 12:44PM EDT380.00101.6991.2095.550.00-2813335.36%
NFLX250117P003900002023-03-23 2:40PM EDT390.00105.8096.95102.250.00-232335.10%
NFLX250117P004000002023-03-24 12:28PM EDT400.00106.49104.25108.75-1.50-1.39%21,10534.61%
NFLX250117P004100002023-03-21 3:59PM EDT410.00121.99110.90115.400.00-120934.10%
NFLX250117P004200002023-03-24 2:08PM EDT420.00120.00117.00121.50-18.90-13.61%311633.15%
NFLX250117P004300002023-03-20 1:50PM EDT430.00139.37123.15128.550.00-220932.65%
NFLX250117P004400002023-03-24 1:38PM EDT440.00134.80130.65135.65+20.10+17.52%55732.05%
NFLX250117P004500002023-03-24 1:38PM EDT450.00142.45138.90143.10-7.30-4.87%55031.57%
NFLX250117P004600002023-02-22 1:20PM EDT460.00139.73146.65150.950.00-212431.22%
NFLX250117P004700002023-03-10 3:16PM EDT470.00182.60154.05158.500.00-114730.56%
NFLX250117P004800002023-02-22 4:19PM EDT480.00157.18161.05166.050.00-704529.75%
NFLX250117P004900002023-02-08 12:27PM EDT490.00148.35191.85199.250.00-2345.85%
NFLX250117P005000002023-03-17 9:41AM EDT500.00196.00178.60184.250.00-11830.17%
NFLX250117P005100002023-02-24 10:51AM EDT510.00194.87186.60191.850.00-3829.01%
NFLX250117P005200002023-03-07 3:07PM EDT520.00211.30195.35200.550.00-2328.64%
NFLX250117P005300002023-03-07 3:07PM EDT530.00220.72203.20211.800.00-2530.55%
NFLX250117P005400002023-03-21 9:54AM EDT540.00236.02212.55220.450.00-2130.05%
NFLX250117P005500002023-03-01 11:10AM EDT550.00230.75221.45229.550.00-4029.89%
NFLX250117P005600002022-12-21 11:05AM EDT560.00269.78218.00227.000.00-100.00%
NFLX250117P005700002023-01-25 10:30AM EDT570.00214.960.000.000.00-210.00%
NFLX250117P005800002023-02-22 4:19PM EDT580.00245.68249.60257.350.00-82029.45%
NFLX250117P005900002022-12-27 4:09PM EDT590.00304.95223.80232.950.00-200.00%
NFLX250117P006000002023-02-24 1:10PM EDT600.00283.60268.45277.000.00-2030.23%
NFLX250117P006100002023-02-15 2:40PM EDT610.00249.89302.10310.900.00-2050.72%
NFLX250117P006300002022-12-29 12:16PM EDT630.00339.11265.00274.000.00-200.00%
NFLX250117P006500002023-03-01 11:10AM EDT650.00331.08317.00326.000.00-2031.64%
NFLX250117P006600002023-03-01 1:22PM EDT660.00340.60327.00336.500.00-6032.87%