Australia markets open in 7 hours 50 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
350.86-2.25 (-0.64%)
As of 10:10AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230203C001000002023-01-30 2:55PM EST100.00254.15252.35252.800.00-1117661.62%
NFLX230203C001600002023-01-30 9:30AM EST160.00197.26191.80194.750.00-237460.06%
NFLX230203C001700002023-01-20 9:43AM EST170.00171.63181.75184.600.00-3256424.90%
NFLX230203C001800002023-01-23 3:51PM EST180.00176.55172.00174.750.00-115151402.54%
NFLX230203C001900002023-01-27 1:07PM EST190.00172.40160.75164.900.00-11355.47%
NFLX230203C001950002023-01-27 1:07PM EST195.00168.50156.60159.750.00-176354.35%
NFLX230203C002000002023-01-26 9:30AM EST200.00168.10151.50154.750.00-161339.70%
NFLX230203C002050002023-01-13 3:25PM EST205.00128.10146.60149.850.00--1330.03%
NFLX230203C002100002023-01-24 11:42AM EST210.00152.77141.85144.800.00-1515320.41%
NFLX230203C002150002023-01-24 11:46AM EST215.00148.22136.80139.850.00--14308.11%
NFLX230203C002200002023-01-27 11:13AM EST220.00142.60132.10134.850.00-215300.00%
NFLX230203C002250002023-01-27 9:53AM EST225.00138.60126.45129.800.00-22278.76%
NFLX230203C002300002023-01-20 1:49PM EST230.00108.00121.85124.550.00-20269.29%
NFLX230203C002350002023-01-24 1:31PM EST235.00128.47116.85119.800.00-25261.08%
NFLX230203C002400002023-01-23 11:48AM EST240.00116.43111.70114.750.00-11247.41%
NFLX230203C002450002023-01-27 10:34AM EST245.00118.15106.70109.600.00-413234.67%
NFLX230203C002500002023-01-27 11:39AM EST250.00114.34101.85104.800.00-24227.93%
NFLX230203C002550002023-01-26 3:48PM EST255.00110.1596.5599.950.00-418215.60%
NFLX230203C002600002023-01-30 9:52AM EST260.00100.1091.5594.900.00-19204.57%
NFLX230203C002625002023-01-27 10:44AM EST262.50101.1389.2092.350.00-35200.42%
NFLX230203C002650002023-01-27 11:34AM EST265.0099.3787.1589.900.00-216200.20%
NFLX230203C002675002023-01-27 1:12PM EST267.5095.7384.4087.450.00-11193.02%
NFLX230203C002700002023-01-27 2:19PM EST270.0092.2782.2084.850.00-116189.75%
NFLX230203C002725002023-01-27 3:21PM EST272.5090.2479.1082.400.00-11179.39%
NFLX230203C002750002023-01-30 3:25PM EST275.0077.9076.9579.850.00-1228177.15%
NFLX230203C002775002023-01-27 9:40AM EST277.5086.6374.6577.100.00-14171.63%
NFLX230203C002800002023-01-27 2:44PM EST280.0082.7872.2574.450.00-1273166.11%
NFLX230203C002825002023-01-27 11:18AM EST282.5080.7069.3072.250.00-1212159.79%
NFLX230203C002850002023-01-30 10:15AM EST285.0074.4767.2069.900.00-127159.47%
NFLX230203C002875002023-01-31 9:38AM EST287.5065.5164.7067.30-9.62-12.80%22153.61%
NFLX230203C002900002023-01-31 9:39AM EST290.0064.6062.1564.75-4.30-6.24%4116147.78%
NFLX230203C002950002023-01-30 10:08AM EST295.0065.1057.4060.200.00-575143.07%
NFLX230203C002975002023-01-27 2:57PM EST297.5066.0254.5057.300.00-159132.10%
NFLX230203C003000002023-01-31 9:52AM EST300.0052.6552.4553.45-2.43-4.41%10101120.26%
NFLX230203C003050002023-01-27 3:01PM EST305.0057.7447.2549.750.00-8117118.70%
NFLX230203C003075002023-01-30 3:31PM EST307.5046.3344.9047.400.00-227115.75%
NFLX230203C003100002023-01-31 9:36AM EST310.0043.5042.4044.90-0.85-1.92%296110.72%
NFLX230203C003125002023-01-27 9:46AM EST312.5052.9040.0542.550.00-27107.57%
NFLX230203C003150002023-01-30 2:00PM EST315.0040.9037.3539.950.00-2147100.66%
NFLX230203C003175002023-01-26 10:56AM EST317.5047.5935.1037.600.00-221097.94%
NFLX230203C003200002023-01-31 9:30AM EST320.0030.9032.5035.25-4.20-11.97%216393.07%
NFLX230203C003225002023-01-27 3:55PM EST322.5039.4630.1032.600.00-86487.60%
NFLX230203C003250002023-01-30 3:31PM EST325.0029.2727.9030.300.00-546584.99%
NFLX230203C003275002023-01-30 3:41PM EST327.5027.9525.6027.750.00-610480.37%
NFLX230203C003300002023-01-31 9:30AM EST330.0020.9823.1525.50-3.67-14.89%227676.37%
NFLX230203C003325002023-01-30 2:31PM EST332.5023.3921.0023.250.00-211473.51%
NFLX230203C003350002023-01-30 3:31PM EST335.0020.0718.6520.000.00-3739765.15%
NFLX230203C003375002023-01-30 3:41PM EST337.5018.9516.7517.800.00-1729063.14%
NFLX230203C003400002023-01-31 9:52AM EST340.0015.4515.0015.30-0.15-0.96%2534660.03%
NFLX230203C003425002023-01-31 9:39AM EST342.5013.7513.2013.50-0.35-2.48%1920158.90%
NFLX230203C003450002023-01-31 9:52AM EST345.0011.8011.5011.70-0.30-2.48%4847757.43%
NFLX230203C003475002023-01-31 9:55AM EST347.509.809.9510.15-0.85-7.98%5616256.67%
NFLX230203C003500002023-01-31 9:54AM EST350.008.608.308.50-0.30-3.37%2991,58154.42%
NFLX230203C003525002023-01-31 9:53AM EST352.507.106.957.10-0.30-4.05%34933453.24%
NFLX230203C003550002023-01-31 9:54AM EST355.006.005.805.90-0.20-3.23%1,0081,30852.55%
NFLX230203C003575002023-01-31 9:53AM EST357.504.904.905.05-0.25-4.85%2461,60153.09%
NFLX230203C003600002023-01-31 9:55AM EST360.003.854.004.10-0.40-9.41%4542,39852.43%
NFLX230203C003625002023-01-31 9:54AM EST362.503.153.053.15-0.29-8.43%26297450.57%
NFLX230203C003650002023-01-31 9:55AM EST365.002.522.442.51-0.26-9.35%7861,68850.34%
NFLX230203C003675002023-01-31 9:55AM EST367.501.931.921.97-0.25-11.47%2651,66650.06%
NFLX230203C003700002023-01-31 9:54AM EST370.001.541.531.57-0.21-12.00%5742,88150.24%
NFLX230203C003725002023-01-31 9:53AM EST372.501.191.141.18-0.17-12.50%1981,36949.85%
NFLX230203C003750002023-01-31 9:55AM EST375.000.880.880.92-0.18-16.98%2281,62250.02%
NFLX230203C003775002023-01-31 9:52AM EST377.500.690.690.72-0.16-18.82%34691750.05%
NFLX230203C003800002023-01-31 9:55AM EST380.000.500.520.55-0.15-23.08%8282,77550.10%
NFLX230203C003825002023-01-31 9:52AM EST382.500.390.380.40-0.09-18.75%1121,09750.10%
NFLX230203C003850002023-01-31 9:48AM EST385.000.400.280.30+0.01+2.56%1831,42250.20%
NFLX230203C003875002023-01-31 9:48AM EST387.500.320.220.24+0.01+3.23%881,61950.59%
NFLX230203C003900002023-01-31 9:53AM EST390.000.180.170.19-0.06-25.00%2031,96151.17%
NFLX230203C003925002023-01-31 9:54AM EST392.500.140.130.13-0.03-17.65%91,23251.17%
NFLX230203C003950002023-01-31 9:53AM EST395.000.100.100.11-0.04-28.57%611,51351.95%
NFLX230203C003975002023-01-31 9:44AM EST397.500.120.070.08+0.01+9.09%1080851.95%
NFLX230203C004000002023-01-31 9:48AM EST400.000.080.060.07-0.01-11.11%454,71253.13%
NFLX230203C004050002023-01-31 9:48AM EST405.000.040.020.04-0.01-20.00%2101,15452.73%
NFLX230203C004100002023-01-31 9:50AM EST410.000.060.010.02+0.03+100.00%1665953.13%
NFLX230203C004150002023-01-30 2:52PM EST415.000.020.000.020.00-2992,52354.69%
NFLX230203C004200002023-01-31 9:33AM EST420.000.010.000.010.00-31,55954.69%
NFLX230203C004250002023-01-31 9:50AM EST425.000.030.000.01+0.02+200.00%351557.81%
NFLX230203C004300002023-01-30 3:55PM EST430.000.010.000.010.00-14587760.94%
NFLX230203C004350002023-01-30 3:47PM EST435.000.010.000.010.00-9620464.06%
NFLX230203C004400002023-01-31 9:42AM EST440.000.010.000.010.00-21,00467.19%
NFLX230203C004500002023-01-30 11:07AM EST450.000.010.000.020.00-4969678.13%
NFLX230203C004600002023-01-30 10:54AM EST460.000.010.000.010.00-636979.69%
NFLX230203C004700002023-01-27 10:13AM EST470.000.010.000.010.00-230784.38%
NFLX230203C004800002023-01-25 10:57AM EST480.000.010.000.010.00-1327990.63%
NFLX230203C004900002023-01-24 11:46AM EST490.000.010.000.010.00-10623096.88%
NFLX230203C005000002023-01-23 2:35PM EST500.000.010.000.010.00-404527100.00%
NFLX230203C005100002023-01-30 9:30AM EST510.000.010.000.010.00-17106.25%
NFLX230203C005200002023-01-19 2:25PM EST520.000.030.000.010.00-1100112.50%
NFLX230203C005300002023-01-17 9:30AM EST530.000.050.000.010.00--2115.63%
NFLX230203C005500002023-01-23 9:35AM EST550.000.020.000.010.00-12125.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230203P001000002023-01-19 3:58PM EST100.000.030.000.010.00-2022350.00%
NFLX230203P001100002023-01-20 9:34AM EST110.000.040.000.000.00-31050.00%
NFLX230203P001200002023-01-13 9:50AM EST120.000.020.000.010.00-12300.00%
NFLX230203P001300002023-01-27 11:34AM EST130.000.010.000.010.00-184793275.00%
NFLX230203P001400002023-01-13 2:42PM EST140.000.010.000.010.00-1022256.25%
NFLX230203P001500002023-01-20 12:40PM EST150.000.010.000.010.00-72425237.50%
NFLX230203P001600002023-01-20 12:41PM EST160.000.010.000.010.00-21,066218.75%
NFLX230203P001700002023-01-20 9:33AM EST170.000.010.000.010.00-2093206.25%
NFLX230203P001800002023-01-25 9:33AM EST180.000.010.000.010.00-195449187.50%
NFLX230203P001900002023-01-30 9:51AM EST190.000.010.000.010.00-141175.00%
NFLX230203P001950002023-01-23 9:37AM EST195.000.010.000.010.00-197168.75%
NFLX230203P002000002023-01-24 3:26PM EST200.000.010.000.010.00-61,264162.50%
NFLX230203P002050002023-01-25 3:55PM EST205.000.010.000.010.00-6261,551156.25%
NFLX230203P002100002023-01-27 1:28PM EST210.000.010.000.010.00-10337146.88%
NFLX230203P002150002023-01-25 3:53PM EST215.000.010.000.010.00-301723140.63%
NFLX230203P002200002023-01-27 12:35PM EST220.000.010.000.010.00-22301134.38%
NFLX230203P002250002023-01-24 11:24AM EST225.000.010.000.050.00-4351146.88%
NFLX230203P002300002023-01-30 10:17AM EST230.000.010.000.020.00-1592129.69%
NFLX230203P002350002023-01-27 2:25PM EST235.000.010.000.020.00-32555123.44%
NFLX230203P002400002023-01-31 9:52AM EST240.000.010.000.010.00-4468112.50%
NFLX230203P002450002023-01-31 9:52AM EST245.000.010.000.02-0.01-50.00%11505110.94%
NFLX230203P002500002023-01-30 3:21PM EST250.000.010.010.030.00-721,190112.50%
NFLX230203P002550002023-01-31 9:43AM EST255.000.010.010.030.00-110313106.25%
NFLX230203P002600002023-01-30 3:55PM EST260.000.010.010.020.00-158497.66%
NFLX230203P002625002023-01-31 9:49AM EST262.500.020.020.04-0.02-50.00%2110101.17%
NFLX230203P002650002023-01-31 9:47AM EST265.000.020.020.040.00-264298.44%
NFLX230203P002675002023-01-31 9:34AM EST267.500.020.020.03-0.01-33.33%8510493.75%
NFLX230203P002700002023-01-30 3:47PM EST270.000.030.020.030.00-23164490.63%
NFLX230203P002725002023-01-30 3:00PM EST272.500.030.030.050.00-6821491.80%
NFLX230203P002750002023-01-30 1:45PM EST275.000.030.030.040.00-7240287.50%
NFLX230203P002775002023-01-30 11:04AM EST277.500.020.040.050.00-11340387.11%
NFLX230203P002800002023-01-30 3:17PM EST280.000.040.040.050.00-285483.98%
NFLX230203P002825002023-01-30 10:08AM EST282.500.040.030.060.00-331280.86%
NFLX230203P002850002023-01-30 3:43PM EST285.000.050.040.060.00-10028178.91%
NFLX230203P002875002023-01-30 2:49PM EST287.500.050.050.060.00-1033076.95%
NFLX230203P002900002023-01-31 9:35AM EST290.000.050.060.07-0.01-16.67%62,23375.39%
NFLX230203P002925002023-01-31 9:39AM EST292.500.050.070.08-0.03-37.50%214273.44%
NFLX230203P002950002023-01-31 9:48AM EST295.000.060.080.09-0.01-14.29%101,05571.68%
NFLX230203P002975002023-01-31 9:45AM EST297.500.060.070.08-0.03-33.33%115867.38%
NFLX230203P003000002023-01-31 9:54AM EST300.000.090.090.100.00-552,13766.41%
NFLX230203P003025002023-01-31 9:45AM EST302.500.090.090.11-0.02-18.18%421363.77%
NFLX230203P003050002023-01-31 9:49AM EST305.000.100.110.12-0.01-9.09%25970961.91%
NFLX230203P003075002023-01-31 9:44AM EST307.500.100.130.14-0.04-28.57%313960.16%
NFLX230203P003100002023-01-31 9:32AM EST310.000.140.160.17-0.02-12.50%251,47458.69%
NFLX230203P003125002023-01-31 9:41AM EST312.500.120.180.19-0.08-40.00%2792356.45%
NFLX230203P003150002023-01-31 9:43AM EST315.000.150.210.22-0.07-31.82%93,26454.49%
NFLX230203P003175002023-01-31 9:43AM EST317.500.180.270.28-0.09-33.33%26839453.42%
NFLX230203P003200002023-01-31 9:54AM EST320.000.330.320.34-0.01-2.94%4341,75151.66%
NFLX230203P003225002023-01-31 9:54AM EST322.500.420.430.44+0.01+2.44%27789750.93%
NFLX230203P003250002023-01-31 9:54AM EST325.000.530.510.530.00-1532,69749.32%
NFLX230203P003275002023-01-31 9:52AM EST327.500.700.660.68+0.03+4.48%9440548.27%
NFLX230203P003300002023-01-31 9:55AM EST330.000.860.840.880.00-3362,47147.39%
NFLX230203P003325002023-01-31 9:55AM EST332.501.081.081.12+0.02+1.89%55398746.36%
NFLX230203P003350002023-01-31 9:55AM EST335.001.451.391.43+0.03+2.11%6731,57845.44%
NFLX230203P003375002023-01-31 9:53AM EST337.501.851.871.92+0.06+3.35%1281,29145.51%
NFLX230203P003400002023-01-31 9:55AM EST340.002.362.252.30+0.06+2.61%7691,97543.65%
NFLX230203P003425002023-01-31 9:55AM EST342.502.882.882.95-0.06-2.04%29776143.26%
NFLX230203P003450002023-01-31 9:55AM EST345.003.693.653.75+0.07+1.93%1,4241,42443.01%
NFLX230203P003475002023-01-31 9:54AM EST347.504.604.454.55+0.05+1.10%65863741.72%
NFLX230203P003500002023-01-31 9:54AM EST350.005.455.505.60-0.03-0.55%8882,49041.14%
NFLX230203P003525002023-01-31 9:55AM EST352.506.806.556.70+0.24+3.66%3501,55939.80%
NFLX230203P003550002023-01-31 9:54AM EST355.007.908.008.15-0.05-0.63%6281,89439.69%
NFLX230203P003575002023-01-31 9:52AM EST357.509.559.259.40+0.15+1.60%811,26536.84%
NFLX230203P003600002023-01-31 9:55AM EST360.0011.1010.8011.00+0.10+0.91%2081,68335.05%
NFLX230203P003625002023-01-31 9:54AM EST362.5012.5012.7512.95+0.71+6.02%751,07034.77%
NFLX230203P003650002023-01-31 9:51AM EST365.0014.2214.7015.00-0.33-2.27%261,00534.03%
NFLX230203P003675002023-01-31 9:52AM EST367.5016.8016.3516.65+1.79+11.93%2431517.19%
NFLX230203P003700002023-01-31 9:42AM EST370.0016.7017.3519.10-1.65-8.99%104510.00%
NFLX230203P003725002023-01-30 2:40PM EST372.5019.6319.3521.200.00-351370.00%
NFLX230203P003750002023-01-30 3:59PM EST375.0022.7021.3523.500.00-173340.00%
NFLX230203P003775002023-01-30 2:53PM EST377.5024.0523.6526.100.00-252050.00%
NFLX230203P003800002023-01-31 9:53AM EST380.0027.5027.2028.15+2.00+7.84%6910.00%
NFLX230203P003825002023-01-30 3:32PM EST382.5028.6028.5530.550.00-131830.00%
NFLX230203P003850002023-01-31 9:30AM EST385.0035.4230.7533.35+5.87+19.86%11830.00%
NFLX230203P003875002023-01-30 11:58AM EST387.5030.8533.0035.750.00-1710.00%
NFLX230203P003900002023-01-30 3:25PM EST390.0036.8835.4538.150.00-661040.00%
NFLX230203P003925002023-01-31 9:52AM EST392.5040.0039.4540.40+4.46+12.55%4320.00%
NFLX230203P003950002023-01-30 3:25PM EST395.0041.8040.6543.050.00-60370.00%
NFLX230203P003975002023-01-30 9:32AM EST397.5038.6042.8545.950.00-9280.00%
NFLX230203P004000002023-01-31 9:45AM EST400.0045.6045.5048.05+1.04+2.33%440.00%
NFLX230203P004050002023-01-30 12:03PM EST405.0047.7050.6053.200.00-190.00%
NFLX230203P004100002023-01-23 1:11PM EST410.0050.1555.3558.000.00-100.00%
NFLX230203P004150002023-01-27 10:36AM EST415.0052.5060.4063.150.00-200.00%
NFLX230203P004200002023-01-12 2:52PM EST420.0091.3065.3068.500.00--00.00%
NFLX230203P004300002023-01-12 2:52PM EST430.00100.8575.3578.250.00--00.00%
NFLX230203P004800002023-01-24 3:15PM EST480.00115.69125.35128.650.00-100.00%
NFLX230203P004900002023-01-11 1:25PM EST490.00164.87135.45138.550.00--00.00%