Australia markets close in 3 hours 51 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.20+20.84 (+9.29%)
At close: 04:00PM EDT
245.03 -0.17 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930C001000002022-09-28 2:39PM EDT100.00143.40144.75145.45+22.40+18.51%180535.94%
NFLX220930C001050002022-09-28 2:51PM EDT105.00138.25139.60140.75+18.30+15.26%610569.92%
NFLX220930C001100002022-09-28 12:51PM EDT110.00130.10134.60135.70+15.15+13.18%885533.40%
NFLX220930C001150002022-09-19 1:05PM EDT115.00122.90129.85131.150.00-1188469.53%
NFLX220930C001200002022-09-14 2:49PM EDT120.00102.46124.80126.050.00-167427428.13%
NFLX220930C001250002022-09-21 11:31AM EDT125.00117.80119.85121.450.00-397448.44%
NFLX220930C001300002022-09-22 12:10PM EDT130.00107.45114.85116.250.00-1306408.98%
NFLX220930C001350002022-09-27 11:23AM EDT135.0092.00109.85110.950.00-2175357.81%
NFLX220930C001400002022-09-28 1:11PM EDT140.00101.00104.85106.05+4.85+5.04%10259348.44%
NFLX220930C001450002022-09-20 3:01PM EDT145.0099.2599.70101.300.00-369337.50%
NFLX220930C001500002022-09-16 2:48PM EDT150.0089.0594.8596.300.00-435328.91%
NFLX220930C001550002022-09-27 2:12PM EDT155.0066.8089.8591.300.00-322309.38%
NFLX220930C001600002022-09-27 1:26PM EDT160.0061.7084.4586.400.00-30269.14%
NFLX220930C001650002022-09-23 9:57AM EDT165.0067.1379.6581.150.00-14247.66%
NFLX220930C001700002022-09-26 10:01AM EDT170.0061.9574.8576.600.00-214269.14%
NFLX220930C001750002022-09-22 9:36AM EDT175.0061.6369.4571.550.00-13228.32%
NFLX220930C001800002022-09-28 3:25PM EDT180.0064.7164.9065.75+22.01+51.55%1641186.33%
NFLX220930C001825002022-09-27 1:59PM EDT182.5039.1062.4063.950.00-43220.12%
NFLX220930C001850002022-09-22 10:53AM EDT185.0059.9759.9061.25+9.72+19.34%100202.73%
NFLX220930C001900002022-09-27 12:25PM EDT190.0046.4054.9056.15+13.90+42.77%116181.84%
NFLX220930C001925002022-09-26 2:57PM EDT192.5033.5752.3554.400.00-102199.22%
NFLX220930C001950002022-09-28 11:32AM EDT195.0045.1149.8550.90+18.21+67.70%325150.20%
NFLX220930C002000002022-09-28 2:50PM EDT200.0044.5744.9046.00+20.92+88.46%70143.75%
NFLX220930C002025002022-09-26 1:30PM EDT202.5022.7042.4543.800.00-37149.80%
NFLX220930C002050002022-09-28 11:32AM EDT205.0035.4039.9540.90+16.68+89.10%2385126.56%
NFLX220930C002075002022-09-28 2:13PM EDT207.5035.5537.5038.70+19.26+118.23%1326132.32%
NFLX220930C002100002022-09-28 11:53AM EDT210.0029.9535.0535.85+16.55+123.51%57133114.06%
NFLX220930C002125002022-09-28 2:28PM EDT212.5030.7532.3533.50+18.40+148.99%19128104.69%
NFLX220930C002150002022-09-28 1:33PM EDT215.0027.5030.0031.15+15.70+133.05%43194107.42%
NFLX220930C002175002022-09-28 3:13PM EDT217.5028.2027.6528.80+18.00+176.47%52273107.23%
NFLX220930C002200002022-09-28 3:31PM EDT220.0026.5025.2026.20+18.60+235.44%31048498.05%
NFLX220930C002225002022-09-28 3:55PM EDT222.5023.7522.7023.50+17.43+275.79%35345685.55%
NFLX220930C002250002022-09-28 3:55PM EDT225.0021.2520.4021.10+16.16+317.49%7491,13483.79%
NFLX220930C002275002022-09-28 3:42PM EDT227.5018.4718.0518.90+14.62+379.74%861082.81%
NFLX220930C002300002022-09-28 3:59PM EDT230.0016.2715.8016.60+13.32+451.53%6,392079.93%
NFLX220930C002325002022-09-28 3:54PM EDT232.5014.8013.6014.20+12.71+608.13%2,9581,58575.10%
NFLX220930C002350002022-09-28 3:58PM EDT235.0012.1911.7011.85+10.62+676.43%7,9891,95872.56%
NFLX220930C002375002022-09-28 3:59PM EDT237.5010.009.8010.00+8.88+792.86%3,52598972.44%
NFLX220930C002400002022-09-28 3:59PM EDT240.008.107.958.15+7.34+965.79%15,763070.19%
NFLX220930C002425002022-09-28 3:59PM EDT242.506.506.456.60+5.85+900.00%5,7611,70870.29%
NFLX220930C002450002022-09-28 3:59PM EDT245.005.205.055.15+4.81+1,233.33%12,8243,01269.07%
NFLX220930C002475002022-09-28 3:59PM EDT247.504.003.804.00+3.68+1,150.00%5,29893568.26%
NFLX220930C002500002022-09-28 3:59PM EDT250.002.932.873.05+2.72+1,295.24%16,0543,67468.36%
NFLX220930C002525002022-09-28 3:59PM EDT252.502.222.102.22+2.04+1,133.33%2,3871,22467.82%
NFLX220930C002550002022-09-28 3:59PM EDT255.001.591.521.61+1.47+1,225.00%4,7402,36467.90%
NFLX220930C002575002022-09-28 3:59PM EDT257.501.101.071.14+1.00+1,000.00%2,2941,06267.87%
NFLX220930C002600002022-09-28 3:59PM EDT260.000.790.750.79+0.70+777.78%5,2203,54568.07%
NFLX220930C002625002022-09-28 3:59PM EDT262.500.550.520.58+0.49+816.67%1,5701,19069.09%
NFLX220930C002650002022-09-28 3:59PM EDT265.000.390.370.38+0.34+680.00%1,9721,62069.43%
NFLX220930C002675002022-09-28 3:59PM EDT267.500.280.280.29+0.24+600.00%1,7881,91871.58%
NFLX220930C002700002022-09-28 3:59PM EDT270.000.210.180.22+0.17+425.00%1,3081,54272.56%
NFLX220930C002725002022-09-28 3:59PM EDT272.500.140.130.15+0.10+250.00%25018673.44%
NFLX220930C002750002022-09-28 3:59PM EDT275.000.120.100.12+0.09+300.00%1,1061,27775.78%
NFLX220930C002775002022-09-28 3:59PM EDT277.500.080.070.09+0.06+300.00%41281077.15%
NFLX220930C002800002022-09-28 3:58PM EDT280.000.060.050.07+0.05+500.00%862078.91%
NFLX220930C002825002022-09-28 3:57PM EDT282.500.050.030.05+0.02+66.67%4044579.30%
NFLX220930C002850002022-09-28 3:49PM EDT285.000.040.020.04+0.03+300.00%1481,33980.47%
NFLX220930C002875002022-09-28 3:39PM EDT287.500.030.020.03+0.01+50.00%10718782.81%
NFLX220930C002900002022-09-28 3:58PM EDT290.000.020.010.03+0.01+100.00%19143285.16%
NFLX220930C002925002022-09-28 3:58PM EDT292.500.020.000.03-0.02-50.00%22013685.94%
NFLX220930C002950002022-09-28 3:57PM EDT295.000.010.000.020.00-73085.94%
NFLX220930C002975002022-09-28 2:05PM EDT297.500.020.000.03-0.03-60.00%85093.75%
NFLX220930C003000002022-09-28 3:57PM EDT300.000.020.000.020.00-971,32593.75%
NFLX220930C003025002022-09-28 1:01PM EDT302.500.010.000.030.00-190101.56%
NFLX220930C003050002022-09-28 3:21PM EDT305.000.010.000.020.00-15501100.00%
NFLX220930C003100002022-09-28 3:15PM EDT310.000.010.000.020.00-40247107.81%
NFLX220930C003150002022-09-28 2:19PM EDT315.000.010.000.010.00-176351106.25%
NFLX220930C003200002022-09-28 2:41PM EDT320.000.010.000.010.00-151603112.50%
NFLX220930C003300002022-09-27 10:14AM EDT330.000.010.000.010.00-10355125.00%
NFLX220930C003400002022-09-28 12:33PM EDT340.000.010.000.010.00-1207137.50%
NFLX220930C003500002022-09-28 11:39AM EDT350.000.010.000.010.00-1673150.00%
NFLX220930C003600002022-09-23 11:21AM EDT360.000.010.000.010.00-15175156.25%
NFLX220930C003700002022-09-22 11:07AM EDT370.000.010.000.010.00-1048168.75%
NFLX220930C003800002022-09-26 9:32AM EDT380.000.010.000.010.00-120181.25%
NFLX220930C003900002022-09-20 12:11PM EDT390.000.020.000.000.00-11750.00%
NFLX220930C004000002022-09-28 3:07PM EDT400.000.010.000.030.00-2116215.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930P001000002022-09-28 10:39AM EDT100.000.010.000.030.00-140396.88%
NFLX220930P001150002022-09-23 3:39PM EDT115.000.010.000.040.00-66998346.88%
NFLX220930P001200002022-09-23 3:43PM EDT120.000.010.000.040.00-419427328.13%
NFLX220930P001250002022-09-23 3:43PM EDT125.000.010.000.010.00-1629275.00%
NFLX220930P001300002022-09-14 3:28PM EDT130.000.010.000.020.00-556275.00%
NFLX220930P001350002022-09-23 2:54PM EDT135.000.010.000.020.00-60203262.50%
NFLX220930P001400002022-09-23 2:57PM EDT140.000.020.000.000.00-10659550.00%
NFLX220930P001450002022-09-27 1:13PM EDT145.000.010.000.010.00-250218.75%
NFLX220930P001500002022-09-27 3:43PM EDT150.000.010.000.010.00-29154206.25%
NFLX220930P001550002022-09-28 3:36PM EDT155.000.010.000.010.00-540193.75%
NFLX220930P001600002022-09-28 3:36PM EDT160.000.010.000.010.00-100181.25%
NFLX220930P001650002022-09-28 3:52PM EDT165.000.010.000.020.00-152417178.13%
NFLX220930P001700002022-09-28 10:51AM EDT170.000.010.000.02-0.01-50.00%161,587165.63%
NFLX220930P001725002022-09-28 1:55PM EDT172.500.010.000.02-0.02-66.67%38454159.38%
NFLX220930P001750002022-09-28 3:43PM EDT175.000.010.000.02-0.02-66.67%2721,401153.13%
NFLX220930P001775002022-09-28 12:33PM EDT177.500.020.000.02-0.04-66.67%45392146.88%
NFLX220930P001800002022-09-28 3:49PM EDT180.000.020.000.02-0.03-60.00%5220140.63%
NFLX220930P001825002022-09-28 1:40PM EDT182.500.030.000.03-0.05-62.50%13913140.63%
NFLX220930P001850002022-09-28 3:58PM EDT185.000.030.020.03-0.05-62.50%5552,729142.19%
NFLX220930P001875002022-09-28 3:53PM EDT187.500.030.020.03-0.06-66.67%3691,981135.94%
NFLX220930P001900002022-09-28 3:59PM EDT190.000.030.010.03-0.10-76.92%7272,956126.56%
NFLX220930P001925002022-09-28 3:56PM EDT192.500.030.020.03-0.13-81.25%430791123.44%
NFLX220930P001950002022-09-28 3:52PM EDT195.000.040.020.05-0.17-80.95%6784,004121.88%
NFLX220930P001975002022-09-28 3:57PM EDT197.500.050.030.05-0.22-81.48%3680117.58%
NFLX220930P002000002022-09-28 3:59PM EDT200.000.040.030.05-0.32-88.89%3,6113,501111.72%
NFLX220930P002025002022-09-28 3:49PM EDT202.500.060.040.07-0.44-88.00%660384109.38%
NFLX220930P002050002022-09-28 3:53PM EDT205.000.070.050.07-0.58-89.23%2,3061,521104.30%
NFLX220930P002075002022-09-28 3:52PM EDT207.500.090.080.10-0.72-88.89%812795103.52%
NFLX220930P002100002022-09-28 3:59PM EDT210.000.100.100.13-1.06-91.38%3,7742,232100.59%
NFLX220930P002125002022-09-28 3:55PM EDT212.500.130.120.13-1.47-91.87%1,13989395.12%
NFLX220930P002150002022-09-28 3:59PM EDT215.000.160.140.16-1.89-92.20%4,4952,00891.02%
NFLX220930P002175002022-09-28 3:59PM EDT217.500.200.180.22-2.57-92.78%2,5371,05088.48%
NFLX220930P002200002022-09-28 3:59PM EDT220.000.260.250.26-3.14-92.35%9,7263,23785.16%
NFLX220930P002225002022-09-28 3:59PM EDT222.500.340.320.36-4.16-92.44%3,6221,23482.62%
NFLX220930P002250002022-09-28 3:59PM EDT225.000.460.450.46-5.24-91.93%11,371080.03%
NFLX220930P002275002022-09-28 3:59PM EDT227.500.600.600.62-6.40-91.43%3,37059477.54%
NFLX220930P002300002022-09-28 3:59PM EDT230.000.820.820.84-7.28-89.88%18,0141,69975.44%
NFLX220930P002325002022-09-28 3:59PM EDT232.501.121.121.19-9.03-88.97%4,5511,49774.07%
NFLX220930P002350002022-09-28 3:59PM EDT235.001.581.551.58-10.62-87.05%8,2442,05772.39%
NFLX220930P002375002022-09-28 3:59PM EDT237.502.052.092.19-12.91-86.30%3,86484571.44%
NFLX220930P002400002022-09-28 3:59PM EDT240.002.852.822.89-13.40-82.46%10,98683370.26%
NFLX220930P002425002022-09-28 3:59PM EDT242.503.743.703.80-16.46-81.49%2,22143469.21%
NFLX220930P002450002022-09-28 3:59PM EDT245.004.854.804.95-17.40-78.20%3,76644568.73%
NFLX220930P002475002022-09-28 3:59PM EDT247.506.096.056.30-20.46-77.06%55929467.92%
NFLX220930P002500002022-09-28 3:57PM EDT250.007.407.557.80-18.53-71.46%1,09245767.11%
NFLX220930P002525002022-09-28 3:49PM EDT252.508.709.309.55-22.45-72.07%8017967.24%
NFLX220930P002550002022-09-28 3:59PM EDT255.0011.0511.2011.45-22.90-67.45%10917167.16%
NFLX220930P002575002022-09-28 3:58PM EDT257.5013.1513.0513.55-23.30-63.92%446265.58%
NFLX220930P002600002022-09-28 3:48PM EDT260.0014.8014.8515.75-21.20-58.89%18812660.35%
NFLX220930P002625002022-09-28 3:38PM EDT262.5017.5517.1518.00-14.63-45.46%106058.69%
NFLX220930P002650002022-09-28 3:57PM EDT265.0019.7019.6020.35-7.80-28.36%302459.47%
NFLX220930P002675002022-09-28 12:11PM EDT267.5027.0521.6022.75-16.95-38.52%9579.00%
NFLX220930P002700002022-09-28 3:13PM EDT270.0024.2024.1525.10-20.75-46.16%5078.42%
NFLX220930P002725002022-09-28 2:37PM EDT272.5029.3326.6527.65-18.37-38.51%3186.91%
NFLX220930P002750002022-09-26 10:09AM EDT275.0043.9028.9030.100.00-15090.04%
NFLX220930P002775002022-09-23 2:45PM EDT277.5053.6531.4032.800.00-20105.96%
NFLX220930P002800002022-09-27 12:13PM EDT280.0057.5033.6535.300.00-31111.82%
NFLX220930P002825002022-09-26 2:52PM EDT282.5057.0036.3537.700.00-10112.50%
NFLX220930P002850002022-09-22 3:36PM EDT285.0046.7539.0040.300.00-20123.34%
NFLX220930P002875002022-09-20 11:38AM EDT287.5042.6041.3042.700.00--0123.44%
NFLX220930P002900002022-09-21 10:37AM EDT290.0048.6543.7545.300.00-30134.38%
NFLX220930P002925002022-09-21 3:10PM EDT292.5049.6046.2047.850.00--0142.38%
NFLX220930P002950002022-09-20 1:01PM EDT295.0046.0048.7550.200.00-10139.16%
NFLX220930P002975002022-09-21 2:44PM EDT297.5051.2050.8552.750.00--0147.36%
NFLX220930P003000002022-09-21 12:45PM EDT300.0056.6553.5555.300.00-10155.47%
NFLX220930P003025002022-09-22 2:15PM EDT302.5065.7556.3557.650.00--0150.59%
NFLX220930P003050002022-09-27 12:02PM EDT305.0081.2058.4560.250.00-40162.30%
NFLX220930P003100002022-09-19 1:37PM EDT310.0072.4063.6065.300.00-10175.20%
NFLX220930P003150002022-09-28 1:12PM EDT315.0074.1568.9570.20+7.15+10.67%10177.73%
NFLX220930P003200002022-09-22 2:15PM EDT320.0083.2573.6575.200.00--0186.82%
NFLX220930P003300002022-09-19 12:27PM EDT330.0093.6583.2085.250.00-20208.20%
NFLX220930P003400002022-09-20 9:49AM EDT340.0093.9593.5595.300.00-20228.91%
NFLX220930P003500002022-09-15 10:48AM EDT350.00116.30103.05105.900.00--0281.93%
NFLX220930P003600002022-08-23 12:28PM EDT360.00135.26120.30123.150.00-20469.04%
NFLX220930P003700002022-09-22 1:54PM EDT370.00131.95123.40125.900.00-10315.53%
NFLX220930P003800002022-09-28 2:02PM EDT380.00135.30134.30135.30-22.25-14.12%70100.00%
NFLX220930P003900002022-09-28 2:53PM EDT390.00146.65144.30145.30-20.65-12.34%50100.00%
NFLX220930P004000002022-09-28 2:35PM EDT400.00156.90154.30155.30-20.35-11.48%91100.00%