Australia markets open in 1 hour 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
613.69-3.83 (-0.62%)
At close: 04:00PM EDT
614.76 +1.07 (+0.17%)
After hours: 06:14PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250620C001800002024-02-09 4:52PM EDT180.00395.00433.00443.000.00-1566.83%
NFLX250620C001850002024-01-29 11:19AM EDT185.00396.00420.00428.950.00-3442.82%
NFLX250620C001900002024-03-22 3:09PM EDT190.00450.56432.00442.000.00-1283.47%
NFLX250620C001950002024-01-26 11:21AM EDT195.00391.00400.00408.000.00-110.00%
NFLX250620C002000002024-01-26 12:57PM EDT200.00397.99395.00404.000.00-2150.00%
NFLX250620C002100002024-03-27 1:01PM EDT210.00420.16414.00424.000.00-1180.04%
NFLX250620C002300002023-12-04 1:38PM EDT230.00250.50260.20270.200.00-200.00%
NFLX250620C002400002024-01-24 11:59AM EDT240.00334.00359.10367.950.00--20.00%
NFLX250620C002500002024-02-23 3:43PM EDT250.00355.00393.00402.000.00-1489.31%
NFLX250620C002600002024-03-28 2:20PM EDT260.00365.66370.00379.000.00-1572.42%
NFLX250620C002700002024-01-29 10:54AM EDT270.00318.99345.00353.950.00-11556.66%
NFLX250620C002800002024-02-23 3:20PM EDT280.00329.48366.00375.000.00-52982.64%
NFLX250620C002900002023-12-28 1:12PM EDT290.00232.20302.00312.000.00-230.00%
NFLX250620C003000002024-04-15 2:42PM EDT300.00332.53334.00343.000.00-11666.14%
NFLX250620C003100002024-02-23 11:24AM EDT310.00304.79339.00349.000.00-44976.93%
NFLX250620C003200002024-02-15 10:50AM EDT320.00300.50311.85319.500.00-15758.81%
NFLX250620C003300002024-04-17 11:50AM EDT330.00310.53308.00317.00-17.58-5.36%22662.47%
NFLX250620C003400002024-01-24 10:44AM EDT340.00252.02276.10281.700.00-22640.22%
NFLX250620C003500002024-01-24 10:47AM EDT350.00244.02265.00272.700.00-22739.80%
NFLX250620C003600002024-03-28 3:11PM EDT360.00281.03283.25292.000.00-12159.59%
NFLX250620C003700002024-03-28 3:11PM EDT370.00272.88275.00282.800.00-12958.27%
NFLX250620C003800002024-04-01 11:41AM EDT380.00266.00266.55274.850.00-313957.32%
NFLX250620C003900002024-04-16 12:06PM EDT390.00266.57258.00266.500.00-113856.18%
NFLX250620C004000002024-04-10 9:30AM EDT400.00253.13250.00257.900.00-18955.13%
NFLX250620C004100002024-02-02 4:24PM EDT410.00206.05251.05256.150.00-24458.82%
NFLX250620C004200002024-03-13 11:42AM EDT420.00237.55244.80252.000.00-72559.37%
NFLX250620C004300002024-03-08 10:31AM EDT430.00232.90249.95254.700.00-25764.79%
NFLX250620C004400002024-03-06 4:31PM EDT440.00214.09242.40247.400.00-1511163.79%
NFLX250620C004500002024-03-19 12:30PM EDT450.00221.00212.80218.450.00-16851.35%
NFLX250620C004600002024-04-11 1:44PM EDT460.00221.73207.25211.100.00-13551.12%
NFLX250620C004700002024-03-28 11:57AM EDT470.00193.96200.05204.100.00-51550.51%
NFLX250620C004800002024-04-09 1:28PM EDT480.00199.10193.20197.350.00-499650.01%
NFLX250620C004900002024-04-16 12:42PM EDT490.00193.46186.50190.200.00-26050.28%
NFLX250620C005000002024-04-16 10:49AM EDT500.00180.13180.20182.80-8.87-4.69%310449.39%
NFLX250620C005100002024-04-16 2:42PM EDT510.00179.50173.40177.550.00-22849.45%
NFLX250620C005200002024-04-09 3:04PM EDT520.00171.55164.10170.950.00-1521048.84%
NFLX250620C005300002024-04-17 10:37AM EDT530.00167.50159.85163.80+2.50+1.52%19147.95%
NFLX250620C005400002024-03-08 12:00PM EDT540.00161.20171.35177.300.00-45554.61%
NFLX250620C005500002024-04-17 3:37PM EDT550.00149.00149.05153.35+3.20+2.19%517547.71%
NFLX250620C005600002024-04-03 1:54PM EDT560.00155.45141.80146.900.00-13447.01%
NFLX250620C005700002024-04-17 11:39AM EDT570.00137.20137.20141.55+3.65+2.73%150346.71%
NFLX250620C005800002024-04-15 9:30AM EDT580.00145.20130.40136.150.00-17946.35%
NFLX250620C005900002024-04-15 3:46PM EDT590.00122.80124.15131.600.00-113646.29%
NFLX250620C006000002024-04-17 3:43PM EDT600.00122.80122.45126.35-4.60-3.61%325845.89%
NFLX250620C006100002024-04-17 1:17PM EDT610.00117.20117.50121.15-4.70-3.86%4718445.47%
NFLX250620C006200002024-04-17 9:42AM EDT620.00111.00111.35115.00-5.80-4.97%2117344.65%
NFLX250620C006300002024-04-16 12:42PM EDT630.00109.69106.60110.25-3.64-3.21%122144.32%
NFLX250620C006400002024-04-08 3:59PM EDT640.00115.49100.05106.250.00-331344.24%
NFLX250620C006500002024-04-17 3:02PM EDT650.0099.9096.00101.35-2.91-2.83%5344143.77%
NFLX250620C006600002024-04-15 2:51PM EDT660.0091.5594.9097.100.00-8334443.50%
NFLX250620C006800002024-04-10 10:38AM EDT680.0090.5585.4089.950.00-106443.34%
NFLX250620C007000002024-04-17 9:52AM EDT700.0079.9978.1582.65-5.38-6.30%137742.96%
NFLX250620C007200002024-04-16 1:41PM EDT720.0077.4571.1075.850.00-222342.60%
NFLX250620C007400002024-04-17 3:43PM EDT740.0067.2064.8069.25-3.17-4.50%224142.16%
NFLX250620C007600002024-04-03 1:54PM EDT760.0068.3560.4062.650.00-46941.56%
NFLX250620C007800002024-04-16 2:52PM EDT780.0058.7854.9558.000.00-212541.56%
NFLX250620C008000002024-04-17 2:53PM EDT800.0052.7550.0052.20-1.21-2.24%324840.97%
NFLX250620C008200002024-04-17 9:42AM EDT820.0047.0045.4547.45+0.59+1.27%311740.65%
NFLX250620C008400002024-04-17 10:28AM EDT840.0042.1241.4043.25-1.98-4.49%18340.42%
NFLX250620C008600002024-04-16 2:52PM EDT860.0041.8737.6539.350.00-28540.18%
NFLX250620C008800002024-04-08 2:34PM EDT880.0041.1034.3036.200.00-1117240.15%
NFLX250620C009000002024-04-08 1:35PM EDT900.0038.5031.1036.450.00-8022741.58%
NFLX250620C009100002024-03-12 3:02PM EDT910.0033.4530.0535.100.00-1841.60%
NFLX250620C009200002024-03-19 9:36AM EDT920.0029.4528.4529.650.00-14239.62%
NFLX250620C009300002024-03-19 2:46PM EDT930.0031.6025.6528.200.00-605839.51%
NFLX250620C009400002024-04-11 2:28PM EDT940.0030.4024.3527.100.00-151639.54%
NFLX250620C009500002024-04-15 12:38PM EDT950.0025.0023.4525.700.00-57439.39%
NFLX250620C009600002024-04-03 1:54PM EDT960.0027.3022.1024.550.00-1639.34%
NFLX250620C009700002024-04-16 11:55AM EDT970.0024.8518.0023.600.00-253439.37%
NFLX250620C009900002024-03-26 2:57PM EDT990.0026.0016.0021.300.00-17639.15%
NFLX250620C010000002024-04-15 2:31PM EDT1,000.0018.7019.2020.350.00-1639.11%
NFLX250620C010100002024-04-12 12:49PM EDT1,010.0020.7518.4019.400.00-1139.05%
NFLX250620C010300002024-04-15 1:32PM EDT1,030.0016.4016.7017.650.00-303438.95%
NFLX250620C010400002024-03-28 2:19PM EDT1,040.0015.8815.1016.900.00-303038.94%
NFLX250620C010600002024-03-27 2:10PM EDT1,060.0015.7512.9015.550.00-303038.96%
NFLX250620C010900002024-03-19 3:13PM EDT1,090.0015.1511.5013.300.00-21438.68%
NFLX250620C011000002024-04-04 9:32AM EDT1,100.0015.997.5512.750.00-18238.69%
NFLX250620C011100002024-04-17 3:01PM EDT1,110.0011.9510.6512.20-0.62-4.93%4932738.68%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250620P001800002024-04-16 1:52PM EDT180.000.930.003.400.00-13834156.68%
NFLX250620P001850002024-03-14 3:01PM EDT185.001.500.009.600.00-141266.93%
NFLX250620P001900002024-02-26 4:40PM EDT190.003.200.009.600.00-13665.53%
NFLX250620P001950002023-12-07 2:59PM EDT195.004.851.7310.000.00-4366.96%
NFLX250620P002000002024-03-20 11:56AM EDT200.001.500.005.050.00-24555.64%
NFLX250620P002100002024-03-15 3:22PM EDT210.002.200.009.000.00-42,14259.54%
NFLX250620P002200002024-03-01 2:55PM EDT220.002.380.009.600.00-225557.93%
NFLX250620P002300002024-03-04 10:30AM EDT230.003.050.0110.000.00-15856.12%
NFLX250620P002400002024-02-14 10:46AM EDT240.004.100.009.600.00-17853.45%
NFLX250620P002500002024-03-11 10:18AM EDT250.003.750.000.000.00-568412.50%
NFLX250620P002600002024-02-09 12:22PM EDT260.005.950.3110.000.00-114850.10%
NFLX250620P002700002024-03-06 12:49PM EDT270.007.000.009.600.00-101355.74%
NFLX250620P002800002024-04-15 3:16PM EDT280.006.000.877.950.00-64751.12%
NFLX250620P002900002024-04-17 1:49PM EDT290.005.310.0110.00-1.96-26.96%27052.10%
NFLX250620P003000002024-04-17 1:49PM EDT300.005.953.059.45-1.02-14.63%323249.36%
NFLX250620P003100002024-04-04 10:43AM EDT310.006.502.0010.350.00-110948.62%
NFLX250620P003200002024-04-05 12:45PM EDT320.006.903.0010.900.00-118647.39%
NFLX250620P003300002024-04-08 12:05PM EDT330.008.546.159.850.00-26244.30%
NFLX250620P003400002024-04-08 3:14PM EDT340.008.618.459.200.00-223241.76%
NFLX250620P003500002024-04-11 11:30AM EDT350.0010.109.4510.600.00-283041.67%
NFLX250620P003600002024-04-16 10:11AM EDT360.0010.5510.5511.500.00-132940.93%
NFLX250620P003700002024-04-15 12:58PM EDT370.0012.0611.0513.750.00-2324641.43%
NFLX250620P003800002024-03-20 2:49PM EDT380.0014.0911.4515.050.00-125540.89%
NFLX250620P003900002024-04-17 2:59PM EDT390.0014.7013.3515.45+0.53+3.74%5525939.54%
NFLX250620P004000002024-04-05 3:34PM EDT400.0016.3011.0016.50+1.40+9.40%1144038.72%
NFLX250620P004100002024-04-17 10:58AM EDT410.0017.4015.9518.10-1.47-7.79%1175638.28%
NFLX250620P004200002024-04-16 12:27PM EDT420.0019.1018.9019.750.00-2544237.81%
NFLX250620P004300002024-04-15 3:16PM EDT430.0022.2319.1022.000.00-125937.68%
NFLX250620P004400002024-04-16 2:52PM EDT440.0021.8919.3524.950.00-5446837.89%
NFLX250620P004500002024-04-16 2:52PM EDT450.0023.3724.3525.750.00-380736.67%
NFLX250620P004600002024-04-16 11:56AM EDT460.0026.8426.2028.950.00-120236.84%
NFLX250620P004700002024-04-04 9:43AM EDT470.0027.5029.1035.000.00-14338.44%
NFLX250620P004800002024-04-17 10:28AM EDT480.0032.1629.9536.95+0.78+2.49%142737.68%
NFLX250620P004900002024-04-17 1:17PM EDT490.0036.0034.2036.95+1.00+2.86%1188235.89%
NFLX250620P005000002024-04-16 1:41PM EDT500.0037.2635.5039.900.00-242435.57%
NFLX250620P005100002024-04-17 12:35PM EDT510.0042.4539.7041.45+2.66+6.69%503434.52%
NFLX250620P005200002024-04-17 10:28AM EDT520.0043.4841.8546.15+0.91+2.14%129934.89%
NFLX250620P005300002024-04-17 12:12PM EDT530.0048.5045.3049.00+2.98+6.55%120234.32%
NFLX250620P005400002024-03-19 1:56PM EDT540.0052.3549.8051.600.00-48233.60%
NFLX250620P005500002024-04-17 1:40PM EDT550.0054.7553.6556.80+3.50+6.83%212333.92%
NFLX250620P005600002024-04-17 1:40PM EDT560.0058.7555.9560.50+2.65+4.72%220333.53%
NFLX250620P005700002024-03-28 9:42AM EDT570.0067.8561.4063.350.00-24932.73%
NFLX250620P005800002024-04-10 3:45PM EDT580.0065.8065.4569.200.00-210133.08%
NFLX250620P005900002024-04-16 11:45AM EDT590.0069.5069.8073.350.00-147632.68%
NFLX250620P006000002024-04-17 1:34PM EDT600.0076.3573.9578.70+2.00+2.69%235632.68%
NFLX250620P006100002024-04-16 11:40AM EDT610.0079.0079.3082.850.00-225032.14%
NFLX250620P006200002024-04-10 3:58PM EDT620.0083.4683.3088.450.00-119832.10%
NFLX250620P006300002024-04-08 3:20PM EDT630.0086.9088.1593.450.00-406831.76%
NFLX250620P006400002024-04-01 3:21PM EDT640.0096.9094.2098.200.00-31031.26%
NFLX250620P006500002024-04-17 1:15PM EDT650.00100.5099.80103.05+4.70+4.91%436330.74%
NFLX250620P006600002024-03-26 11:22AM EDT660.00101.95105.40109.100.00-12730.60%
NFLX250620P006800002024-04-12 3:28PM EDT680.00115.64114.30120.300.00-22829.80%
NFLX250620P007000002024-04-12 3:27PM EDT700.00128.44129.65133.900.00-41429.64%
NFLX250620P007400002024-02-02 4:37PM EDT740.00188.80154.70157.750.00-2127.18%
NFLX250620P007600002024-03-08 3:49PM EDT760.00179.40157.20161.550.00-2221.42%
NFLX250620P007800002024-03-08 3:50PM EDT780.00194.50170.95177.850.00-2220.87%
NFLX250620P008000002024-02-12 3:40PM EDT800.00244.40206.15211.850.00--129.57%
NFLX250620P008200002024-02-13 12:44PM EDT820.00264.75219.45226.400.00-2128.37%
NFLX250620P008400002024-02-12 3:40PM EDT840.00280.95239.65244.750.00--228.86%
NFLX250620P008600002024-04-12 3:27PM EDT860.00249.17252.85257.350.00-4225.74%
NFLX250620P009000002024-04-12 3:28PM EDT900.00284.47288.10293.300.00-2424.93%
NFLX250620P009100002024-02-12 3:40PM EDT910.00350.40301.30306.700.00--028.11%
NFLX250620P009500002024-03-07 2:56PM EDT950.00341.00315.45319.600.00--80.00%
NFLX250620P010000002024-03-01 2:47PM EDT1,000.00384.98388.00398.000.00-8033.58%