Australia markets open in 1 hour 10 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
674.05+11.13 (+1.68%)
At close: 4:00PM EDT
677.12 +3.08 (+0.46%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C003000002021-10-20 9:50AM EDT300.00370.20372.15375.050.00-17513.28%
NFLX211029C003400002021-10-20 10:13AM EDT340.00293.80331.95335.350.00--1458.20%
NFLX211029C003500002021-10-21 10:08AM EDT350.00291.35321.95325.350.00-120440.72%
NFLX211029C003750002021-10-22 10:10AM EDT375.00284.80296.95299.600.00-10351.95%
NFLX211029C003800002021-10-21 10:40AM EDT380.00265.00291.95295.350.00--0390.92%
NFLX211029C003850002021-10-22 10:10AM EDT385.00274.80286.95290.350.00-20383.01%
NFLX211029C003950002021-10-21 12:58PM EDT395.00256.90276.95280.350.00--1367.48%
NFLX211029C004050002021-10-05 9:34AM EDT405.00212.30266.95270.350.00--2352.25%
NFLX211029C004200002021-10-12 10:51AM EDT420.00210.50251.95255.350.00-45330.08%
NFLX211029C004300002021-10-08 10:02AM EDT430.00200.50241.95245.350.00-21315.63%
NFLX211029C004350002021-09-30 3:33PM EDT435.00193.11236.95240.350.00-80308.59%
NFLX211029C004400002021-10-12 2:07PM EDT440.00186.18231.95235.350.00-43301.56%
NFLX211029C004450002021-09-30 3:07PM EDT445.00169.53226.95230.350.00-2828294.58%
NFLX211029C004500002021-10-13 2:08PM EDT450.00178.68221.95225.350.00-100287.70%
NFLX211029C004550002021-10-13 2:41PM EDT455.00178.23216.95220.350.00-63280.86%
NFLX211029C004600002021-10-21 2:30PM EDT460.00191.00211.95215.350.00-110274.12%
NFLX211029C004650002021-10-18 2:25AM EDT465.00161.85206.95210.350.00--3267.38%
NFLX211029C004700002021-09-30 3:45PM EDT470.00143.98201.95205.350.00-412260.74%
NFLX211029C004750002021-09-30 1:55PM EDT475.00154.50196.95200.350.00-24254.20%
NFLX211029C004800002021-10-19 2:16PM EDT480.00158.60191.95195.350.00-116247.66%
NFLX211029C004850002021-10-15 3:00PM EDT485.00145.54186.95188.850.00-2100.00%
NFLX211029C004900002021-10-18 9:52AM EDT490.00130.65181.95185.350.00-3111234.72%
NFLX211029C004950002021-10-19 1:56PM EDT495.00142.30176.95180.350.00-111228.32%
NFLX211029C005000002021-10-19 12:48PM EDT500.00133.32171.95175.350.00-5835222.02%
NFLX211029C005050002021-10-20 10:57AM EDT505.00156.66166.95170.350.00-141215.72%
NFLX211029C005100002021-10-21 10:55AM EDT510.00136.30161.95165.350.00-46209.47%
NFLX211029C005150002021-10-21 1:56PM EDT515.00134.41156.95160.350.00-10299203.27%
NFLX211029C005200002021-10-28 11:56AM EDT520.00154.07151.95154.65+0.11+0.07%1068173.05%
NFLX211029C005250002021-10-22 1:11PM EDT525.00146.61146.95149.600.00-217165.23%
NFLX211029C005300002021-10-28 11:56AM EDT530.00143.85141.95144.60+14.35+11.08%1030159.86%
NFLX211029C005350002021-10-22 12:03PM EDT535.00139.32136.95139.60+17.17+14.06%313154.39%
NFLX211029C005400002021-10-27 11:17AM EDT540.00131.15131.95134.60+4.45+3.51%535149.02%
NFLX211029C005450002021-10-20 3:04PM EDT545.00117.55126.95129.600.00-193143.65%
NFLX211029C005500002021-10-27 3:54PM EDT550.00112.00121.95124.600.00-5107138.38%
NFLX211029C005550002021-10-22 2:25PM EDT555.00118.80116.95119.70+9.30+8.49%118136.77%
NFLX211029C005600002021-10-27 3:19PM EDT560.00103.50111.95114.700.00-368131.40%
NFLX211029C005650002021-10-25 9:55AM EDT565.00108.19106.95109.65+4.29+4.13%540124.32%
NFLX211029C005700002021-10-27 3:19PM EDT570.0093.40101.95104.650.00-132119.04%
NFLX211029C005750002021-10-26 2:23PM EDT575.0097.9296.9599.65+7.68+8.51%149113.82%
NFLX211029C005800002021-10-28 1:49PM EDT580.0095.2591.9594.65+7.75+8.86%2664108.55%
NFLX211029C005850002021-10-26 10:56AM EDT585.0087.8886.9589.65+4.88+5.88%661103.32%
NFLX211029C005900002021-10-28 3:24PM EDT590.0084.7281.9584.65+7.62+9.88%75998.10%
NFLX211029C005950002021-10-27 12:28PM EDT595.0070.8376.9579.650.00-119492.87%
NFLX211029C006000002021-10-28 3:59PM EDT600.0073.3271.9574.75+5.88+8.72%4740390.23%
NFLX211029C006050002021-10-27 3:38PM EDT605.0070.6067.0069.75+11.93+20.33%1518584.91%
NFLX211029C006100002021-10-28 3:59PM EDT610.0063.3262.0064.65+8.45+15.40%91,19877.30%
NFLX211029C006150002021-10-28 2:12PM EDT615.0060.5557.0059.65+10.77+21.64%713372.07%
NFLX211029C006200002021-10-28 3:51PM EDT620.0052.6951.9554.65+9.04+20.71%1459566.85%
NFLX211029C006250002021-10-28 2:03PM EDT625.0047.6946.9549.75+9.30+24.23%3949863.55%
NFLX211029C006300002021-10-28 3:30PM EDT630.0043.1041.9544.75+9.55+28.46%651,39958.15%
NFLX211029C006350002021-10-28 3:47PM EDT635.0037.7037.0039.65+8.80+30.45%5790150.98%
NFLX211029C006400002021-10-28 3:57PM EDT640.0033.8031.9534.80+10.79+46.89%733,58748.00%
NFLX211029C006450002021-10-28 3:57PM EDT645.0028.1627.5529.85+9.96+54.73%1151,04343.04%
NFLX211029C006500002021-10-28 3:57PM EDT650.0023.8723.0525.45+9.57+66.92%2771,50543.67%
NFLX211029C006550002021-10-28 3:47PM EDT655.0017.7817.5020.65+7.61+74.83%1251,00638.84%
NFLX211029C006600002021-10-28 3:57PM EDT660.0013.1512.9514.60+6.65+102.31%6221,93522.56%
NFLX211029C006650002021-10-28 3:57PM EDT665.008.959.4010.30+4.70+110.59%8901,37322.05%
NFLX211029C006700002021-10-28 3:58PM EDT670.005.755.756.30+3.15+121.15%4,6823,40219.90%
NFLX211029C006750002021-10-28 3:59PM EDT675.003.303.003.45+1.85+127.59%8,7472,45219.61%
NFLX211029C006800002021-10-28 3:59PM EDT680.001.701.581.75+0.86+102.38%15,2192,83520.25%
NFLX211029C006850002021-10-28 3:59PM EDT685.000.810.800.86+0.33+68.75%4,2711,91721.34%
NFLX211029C006900002021-10-28 3:59PM EDT690.000.440.410.48+0.12+37.50%5,2622,20023.37%
NFLX211029C006950002021-10-28 3:59PM EDT695.000.260.250.28+0.06+30.00%1,29791125.39%
NFLX211029C007000002021-10-28 3:59PM EDT700.000.160.160.170.00-5,7584,85727.39%
NFLX211029C007050002021-10-28 3:47PM EDT705.000.100.090.13-0.01-9.09%1,4031,68430.27%
NFLX211029C007100002021-10-28 3:57PM EDT710.000.090.020.11-0.01-10.00%5231,28233.40%
NFLX211029C007200002021-10-28 3:43PM EDT720.000.040.040.06-0.03-42.86%1421,74737.70%
NFLX211029C007300002021-10-28 3:43PM EDT730.000.020.020.03-0.04-66.67%621,13641.21%
NFLX211029C007400002021-10-28 1:31PM EDT740.000.010.010.04-0.05-83.33%5266348.83%
NFLX211029C007500002021-10-28 3:52PM EDT750.000.020.010.04-0.02-50.00%10472052.34%
NFLX211029C007600002021-10-28 1:24PM EDT760.000.030.010.13-0.01-25.00%6229165.04%
NFLX211029C007700002021-10-28 3:25PM EDT770.000.030.000.03-0.01-25.00%4548160.94%
NFLX211029C007800002021-10-28 3:24PM EDT780.000.010.000.01-0.04-80.00%5022060.94%
NFLX211029C007900002021-10-27 3:16PM EDT790.000.010.000.01-0.01-50.00%815665.63%
NFLX211029C008000002021-10-27 2:51PM EDT800.000.030.000.010.00-1281670.31%
NFLX211029C008100002021-10-26 1:45PM EDT810.000.020.000.090.00-55790.23%
NFLX211029C008200002021-10-26 10:15AM EDT820.000.030.000.030.00-25686.72%
NFLX211029C008300002021-10-25 3:28PM EDT830.000.030.000.010.00-16184.38%
NFLX211029C008400002021-10-27 12:46PM EDT840.000.020.000.03+0.01+100.00%810496.09%
NFLX211029C008500002021-10-25 3:30PM EDT850.000.010.000.01-0.02-66.67%115593.75%
NFLX211029C008600002021-10-22 11:26AM EDT860.000.010.000.050.00-175110.16%
NFLX211029C008700002021-10-27 1:01PM EDT870.000.010.000.010.00-251100.00%
NFLX211029C008800002021-10-27 1:16PM EDT880.000.010.000.030.00-195114.06%
NFLX211029C008900002021-10-27 2:58PM EDT890.000.010.000.010.00-3011,078109.38%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P002900002021-10-18 2:27AM EDT290.000.01-0.050.00-810381.25%
NFLX211029P002950002021-10-05 1:00PM EDT295.000.120.000.050.00--1353.13%
NFLX211029P003600002021-10-18 1:06PM EDT360.000.230.000.110.00--1290.63%
NFLX211029P003650002021-10-04 9:49AM EDT365.000.090.000.110.00-2020285.16%
NFLX211029P003700002021-10-19 9:49AM EDT370.000.050.000.110.00-23278.91%
NFLX211029P003850002021-10-19 10:59AM EDT385.000.020.000.110.00-14261.72%
NFLX211029P003900002021-10-19 9:36AM EDT390.000.030.000.030.00-78229.69%
NFLX211029P004000002021-10-19 2:54PM EDT400.000.040.000.030.00-880218.75%
NFLX211029P004050002021-10-19 2:06PM EDT405.000.040.000.060.00--1226.56%
NFLX211029P004100002021-10-20 3:47PM EDT410.000.010.000.010.00--63193.75%
NFLX211029P004150002021-10-28 3:20PM EDT415.000.030.000.01-0.01-25.00%132187.50%
NFLX211029P004200002021-10-18 11:29AM EDT420.000.030.000.030.00-1221200.00%
NFLX211029P004250002021-10-22 12:46PM EDT425.000.020.000.020.00-6110190.63%
NFLX211029P004300002021-10-21 9:57AM EDT430.000.020.000.070.00-139204.69%
NFLX211029P004350002021-10-18 9:30AM EDT435.000.150.000.090.00-5109204.69%
NFLX211029P004400002021-09-27 12:53PM EDT440.001.130.000.050.00-2055189.06%
NFLX211029P004450002021-10-21 2:15PM EDT445.000.010.000.090.00-12105194.53%
NFLX211029P004500002021-10-20 3:58PM EDT450.000.020.000.03-0.01-33.33%8261171.88%
NFLX211029P004550002021-10-21 2:26PM EDT455.000.010.000.110.00-110188.28%
NFLX211029P004600002021-10-22 10:04AM EDT460.000.020.000.070.00-287175.78%
NFLX211029P004650002021-10-19 1:10PM EDT465.000.180.000.110.00-245178.91%
NFLX211029P004700002021-10-20 11:45AM EDT470.000.020.000.110.00-165174.22%
NFLX211029P004750002021-10-25 12:59PM EDT475.000.020.000.110.00-196169.53%
NFLX211029P004800002021-10-21 2:26PM EDT480.000.010.000.070.00-4364157.81%
NFLX211029P004850002021-10-21 11:45AM EDT485.000.010.000.080.00-130155.47%
NFLX211029P004900002021-10-22 3:55PM EDT490.000.040.000.010.00-2111128.13%
NFLX211029P004950002021-10-21 12:41PM EDT495.000.040.000.070.00-355144.53%
NFLX211029P005000002021-10-28 9:30AM EDT500.000.520.000.01+0.51+5,100.00%1243118.75%
NFLX211029P005050002021-10-22 10:16AM EDT505.000.010.000.050.00-1136132.03%
NFLX211029P005100002021-10-27 2:42PM EDT510.000.010.000.010.00-155225112.50%
NFLX211029P005150002021-10-27 12:03PM EDT515.000.010.000.030.00-191118.75%
NFLX211029P005200002021-10-27 1:16PM EDT520.000.010.000.01-0.01-50.00%1144106.25%
NFLX211029P005250002021-10-26 11:48AM EDT525.000.020.000.030.00-56252110.94%
NFLX211029P005300002021-10-27 12:11PM EDT530.000.030.000.030.00-20303106.25%
NFLX211029P005350002021-10-25 2:17PM EDT535.000.030.000.010.00-210793.75%
NFLX211029P005400002021-10-25 2:53PM EDT540.000.020.000.030.00-548698.44%
NFLX211029P005450002021-10-27 12:03PM EDT545.000.010.000.01-0.02-66.67%120187.50%
NFLX211029P005500002021-10-28 2:25PM EDT550.000.010.000.020.00-171,33987.50%
NFLX211029P005550002021-10-27 2:37PM EDT555.000.030.000.030.00-625487.50%
NFLX211029P005600002021-10-26 2:27PM EDT560.000.020.000.030.00-238483.59%
NFLX211029P005650002021-10-28 9:30AM EDT565.000.010.000.02-0.02-66.67%2138777.34%
NFLX211029P005700002021-10-28 2:25PM EDT570.000.020.000.03+0.01+100.00%3656976.56%
NFLX211029P005750002021-10-28 2:00PM EDT575.000.010.000.01-0.01-50.00%2762465.63%
NFLX211029P005800002021-10-28 2:56PM EDT580.000.010.000.01-0.01-50.00%1066262.50%
NFLX211029P005850002021-10-28 3:36PM EDT585.000.020.000.09-0.01-33.33%1141672.66%
NFLX211029P005900002021-10-28 3:52PM EDT590.000.030.010.020.00-13083261.72%
NFLX211029P005950002021-10-28 3:52PM EDT595.000.010.010.02-0.03-75.00%12677658.20%
NFLX211029P006000002021-10-28 3:55PM EDT600.000.020.010.03-0.02-50.00%1601,45456.25%
NFLX211029P006050002021-10-28 3:38PM EDT605.000.020.000.04-0.02-50.00%3133952.34%
NFLX211029P006100002021-10-28 3:33PM EDT610.000.030.000.04-0.03-50.00%2351,35552.34%
NFLX211029P006150002021-10-28 3:55PM EDT615.000.080.010.030.00-16680247.27%
NFLX211029P006200002021-10-28 3:49PM EDT620.000.060.000.03-0.03-33.33%3802,44243.36%
NFLX211029P006250002021-10-28 3:52PM EDT625.000.020.020.04-0.11-84.62%3571,25041.02%
NFLX211029P006300002021-10-28 3:58PM EDT630.000.040.030.04-0.14-77.78%4201,76737.11%
NFLX211029P006350002021-10-28 3:58PM EDT635.000.040.040.05-0.26-86.67%5511,43134.18%
NFLX211029P006400002021-10-28 3:52PM EDT640.000.060.050.06-0.39-86.67%9173,10830.86%
NFLX211029P006450002021-10-28 3:53PM EDT645.000.080.060.10-0.71-89.87%1,8043,37328.81%
NFLX211029P006500002021-10-28 3:59PM EDT650.000.130.100.15-1.27-90.71%3,1943,49226.12%
NFLX211029P006550002021-10-28 3:55PM EDT655.000.240.200.24-2.23-90.28%2,6192,25223.51%
NFLX211029P006600002021-10-28 3:57PM EDT660.000.450.400.49-3.55-88.75%2,1211,99721.88%
NFLX211029P006650002021-10-28 3:59PM EDT665.000.960.961.05-5.54-85.23%3,09865820.59%
NFLX211029P006700002021-10-28 3:59PM EDT670.002.172.082.30-7.38-77.28%3,45747120.17%
NFLX211029P006750002021-10-28 3:54PM EDT675.004.504.204.70-9.00-66.67%1,93622921.13%
NFLX211029P006800002021-10-28 3:51PM EDT680.007.907.058.35-10.44-56.92%1655624.01%
NFLX211029P006850002021-10-28 3:41PM EDT685.0013.3511.7512.50-10.02-42.88%1013826.55%
NFLX211029P006900002021-10-28 3:48PM EDT690.0017.0515.8017.85-10.00-36.97%795535.99%
NFLX211029P006950002021-10-28 1:20PM EDT695.0022.7019.9022.70-4.05-15.14%1941.38%
NFLX211029P007000002021-10-28 3:53PM EDT700.0027.8225.4528.30-6.04-17.84%44952.54%
NFLX211029P007050002021-10-25 1:46PM EDT705.0033.1529.7533.200.00-2257.93%
NFLX211029P007100002021-10-26 1:03PM EDT710.0039.5034.7038.15-5.57-12.36%1563.44%
NFLX211029P007200002021-10-20 10:47AM EDT720.0045.0045.3048.100.00-1457.08%
NFLX211029P007300002021-10-15 3:50PM EDT730.00104.3554.7058.050.00-32059.38%
NFLX211029P007400002021-10-22 9:36AM EDT740.0069.7065.4068.05-3.15-4.32%2275.49%
NFLX211029P007500002021-10-22 2:12PM EDT750.0074.8574.6578.05-14.75-16.46%1374.71%
NFLX211029P007600002021-10-25 10:43AM EDT760.0092.2084.6588.050.00-6282.28%
NFLX211029P007700002021-10-18 2:27AM EDT770.00135.3594.6598.050.00--089.65%
NFLX211029P007900002021-10-22 12:50PM EDT790.00128.65114.65118.050.00-13103.91%
NFLX211029P008100002021-10-04 10:12AM EDT810.00206.30135.30138.050.00--1128.81%
NFLX211029P008800002021-10-26 10:38AM EDT880.00215.60205.40207.100.00-30154.88%
NFLX211029P008900002021-10-28 1:30PM EDT890.00216.60215.40217.10-9.00-3.99%10160.55%