Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
515.41+3.64 (+0.71%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210730C002800002021-07-22 11:24AM EDT280.00228.67233.85236.950.00--1237.65%
NFLX210730C002900002021-07-19 9:30AM EDT290.00234.35223.85226.950.00--6225.59%
NFLX210730C002950002021-07-22 11:24AM EDT295.00213.65218.85221.950.00--1219.68%
NFLX210730C003500002021-07-19 12:00AM EDT350.00195.70163.85167.000.00--290.63%
NFLX210730C003650002021-07-21 9:41AM EDT365.00143.00148.85152.00-8.35-5.52%1381.25%
NFLX210730C003700002021-07-19 9:30AM EDT370.00154.55143.85147.000.00--678.13%
NFLX210730C003850002021-07-20 9:30AM EDT385.00141.25128.85132.000.00-6669.53%
NFLX210730C003900002021-07-21 10:00AM EDT390.00125.00123.90126.950.00--466.41%
NFLX210730C004000002021-07-20 3:46PM EDT400.00133.69113.90117.000.00-121166.80%
NFLX210730C004300002021-07-02 1:59PM EDT430.00103.3883.9087.050.00-1151.95%
NFLX210730C004350002021-07-20 3:25PM EDT435.00101.7078.9082.050.00-101082.50%
NFLX210730C004400002021-07-21 10:15AM EDT440.0069.6973.9077.050.00-121378.08%
NFLX210730C004450002021-07-22 10:26AM EDT445.0065.8568.9572.050.00-2373.68%
NFLX210730C004500002021-07-20 12:41PM EDT450.0084.0963.9567.100.00-784669.79%
NFLX210730C004550002021-06-28 9:30AM EDT455.0078.7059.0062.100.00-2265.37%
NFLX210730C004600002021-07-21 1:14PM EDT460.0048.9554.0057.100.00-51960.95%
NFLX210730C004650002021-07-22 11:36AM EDT465.0044.0149.0552.150.00-1355956.96%
NFLX210730C004675002021-07-21 10:22AM EDT467.5042.6546.5549.700.00-7955.15%
NFLX210730C004700002021-07-23 10:13AM EDT470.0035.8744.3547.20-6.44-15.22%10210152.91%
NFLX210730C004725002021-07-23 11:43AM EDT472.5039.5041.6044.70+1.79+4.75%576450.65%
NFLX210730C004750002021-07-22 3:18PM EDT475.0036.7539.1542.25+0.42+1.16%103548.76%
NFLX210730C004775002021-07-23 12:15PM EDT477.5036.3237.4039.80+1.46+4.19%33746.85%
NFLX210730C004800002021-07-23 3:45PM EDT480.0036.3534.4537.30+6.61+22.23%1119544.53%
NFLX210730C004825002021-07-23 2:03PM EDT482.5034.0631.9034.90+5.69+20.06%262142.90%
NFLX210730C004850002021-07-23 2:42PM EDT485.0032.2730.1532.45+7.17+28.57%262840.86%
NFLX210730C004875002021-07-23 12:15PM EDT487.5026.5126.9530.00+1.77+7.15%113338.77%
NFLX210730C004900002021-07-23 3:02PM EDT490.0026.5024.8027.55+3.51+15.27%5137036.65%
NFLX210730C004925002021-07-23 2:33PM EDT492.5025.0022.2525.20+4.20+20.19%47435.02%
NFLX210730C004950002021-07-23 2:11PM EDT495.0022.2220.2022.80+4.37+24.48%1411933.02%
NFLX210730C004975002021-07-23 3:20PM EDT497.5018.7717.9019.90+2.94+18.57%3713928.33%
NFLX210730C005000002021-07-23 3:50PM EDT500.0017.0016.4517.85+2.65+18.47%36932028.00%
NFLX210730C005025002021-07-23 3:23PM EDT502.5014.4514.4516.10+2.50+20.92%3016728.64%
NFLX210730C005050002021-07-23 3:48PM EDT505.0013.8012.4513.75+3.00+27.78%16918226.29%
NFLX210730C005075002021-07-23 3:59PM EDT507.5011.1610.5011.35+1.56+16.25%1,57445123.57%
NFLX210730C005100002021-07-23 3:57PM EDT510.009.558.959.60+1.55+19.38%1,5921,80423.10%
NFLX210730C005125002021-07-23 3:58PM EDT512.507.957.407.95+1.25+18.66%1,04541022.50%
NFLX210730C005150002021-07-23 3:58PM EDT515.006.346.106.35+0.74+13.21%2,0321,26121.58%
NFLX210730C005175002021-07-23 3:59PM EDT517.505.224.955.40+0.62+13.48%84832422.39%
NFLX210730C005200002021-07-23 3:59PM EDT520.004.154.004.15+0.35+9.21%6,8521,71321.59%
NFLX210730C005225002021-07-23 3:59PM EDT522.503.303.103.30+0.30+10.00%51414221.67%
NFLX210730C005250002021-07-23 3:59PM EDT525.002.602.502.60+0.03+1.17%2,26186721.78%
NFLX210730C005275002021-07-23 3:59PM EDT527.502.181.932.18+0.06+2.83%74923822.62%
NFLX210730C005300002021-07-23 3:59PM EDT530.001.641.621.65-0.10-5.75%5,0414,96122.51%
NFLX210730C005325002021-07-23 3:59PM EDT532.501.371.241.36+0.01+0.74%56944223.19%
NFLX210730C005350002021-07-23 3:59PM EDT535.001.061.001.10-0.14-11.67%1,1243,50523.71%
NFLX210730C005375002021-07-23 3:59PM EDT537.500.880.800.91-0.12-12.00%19549524.37%
NFLX210730C005400002021-07-23 3:59PM EDT540.000.690.670.77-0.14-16.87%8901,49525.15%
NFLX210730C005425002021-07-23 3:36PM EDT542.500.610.550.66-0.10-14.08%11948225.97%
NFLX210730C005450002021-07-23 3:55PM EDT545.000.540.470.56-0.09-14.29%51259626.69%
NFLX210730C005475002021-07-23 3:54PM EDT547.500.470.390.55-0.03-6.00%9526128.25%
NFLX210730C005500002021-07-23 3:59PM EDT550.000.410.400.41-0.04-8.89%1,0481,87228.13%
NFLX210730C005525002021-07-23 3:54PM EDT552.500.390.300.45-0.01-2.50%10421530.23%
NFLX210730C005550002021-07-23 3:49PM EDT555.000.300.260.43-0.03-9.09%14444631.49%
NFLX210730C005600002021-07-23 3:58PM EDT560.000.240.230.26-0.06-20.00%2521,87631.54%
NFLX210730C005650002021-07-23 3:58PM EDT565.000.190.170.20-0.06-24.00%7630432.91%
NFLX210730C005700002021-07-23 3:52PM EDT570.000.170.150.18-0.04-19.05%19840334.96%
NFLX210730C005750002021-07-23 3:59PM EDT575.000.140.110.14-0.03-17.65%74330436.18%
NFLX210730C005800002021-07-23 3:52PM EDT580.000.130.100.14-0.05-27.78%7973638.62%
NFLX210730C005850002021-07-23 3:55PM EDT585.000.110.090.12-0.04-26.67%38959740.19%
NFLX210730C005900002021-07-23 3:59PM EDT590.000.100.080.10-0.03-23.08%1251,08341.50%
NFLX210730C005950002021-07-23 3:04PM EDT595.000.080.070.09-0.03-27.27%7523743.16%
NFLX210730C006000002021-07-23 3:48PM EDT600.000.070.060.08-0.02-22.22%7823,72344.73%
NFLX210730C006100002021-07-23 3:45PM EDT610.000.050.040.07-0.03-37.50%7337648.24%
NFLX210730C006200002021-07-23 3:58PM EDT620.000.050.030.05-0.02-28.57%1581,82550.39%
NFLX210730C006300002021-07-23 3:11PM EDT630.000.030.020.15-0.02-40.00%151,35057.42%
NFLX210730C006400002021-07-23 1:17PM EDT640.000.030.020.06-0.02-40.00%1134256.64%
NFLX210730C006500002021-07-23 3:12PM EDT650.000.010.020.04-0.02-66.67%8681958.59%
NFLX210730C006600002021-07-22 11:56AM EDT660.000.020.000.060.00-11228062.11%
NFLX210730C006700002021-07-23 11:57AM EDT670.000.010.000.03-0.02-66.67%115361.72%
NFLX210730C006800002021-07-22 12:56PM EDT680.000.080.000.030.00-1124164.84%
NFLX210730C006900002021-07-23 1:53PM EDT690.000.020.000.030.00-443467.97%
NFLX210730C007000002021-07-23 12:26PM EDT700.000.010.000.02-0.01-50.00%383068.75%
NFLX210730C007100002021-07-21 12:46PM EDT710.000.010.000.070.00-215479.69%
NFLX210730C007200002021-07-21 10:41AM EDT720.000.050.000.050.00-192980.47%
NFLX210730C007300002021-07-21 2:18PM EDT730.000.010.000.010.00-511973.44%
NFLX210730C007400002021-07-21 2:18PM EDT740.000.010.000.110.00-215892.38%
NFLX210730C007500002021-07-21 12:57PM EDT750.000.010.010.110.00-8313696.29%
NFLX210730C007600002021-07-20 3:59PM EDT760.000.120.000.110.00-485998.44%
NFLX210730C007700002021-07-21 10:40AM EDT770.000.010.000.050.00-18794.53%
NFLX210730C007800002021-07-20 2:45PM EDT780.000.060.000.110.00-9117104.30%
NFLX210730C007900002021-07-20 3:47PM EDT790.000.060.000.120.00-3165108.01%
NFLX210730C008000002021-07-22 9:47AM EDT800.000.010.000.030.00-155398.44%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210730P002800002021-07-20 12:38PM EDT280.000.020.000.110.00-17155.47%
NFLX210730P002850002021-07-20 10:18AM EDT285.000.030.000.120.00-22152.34%
NFLX210730P002900002021-07-20 10:17AM EDT290.000.040.000.110.00-1616146.88%
NFLX210730P002950002021-07-20 10:17AM EDT295.000.040.000.030.00-28128.13%
NFLX210730P003000002021-07-20 10:20AM EDT300.000.040.000.120.00-1519140.23%
NFLX210730P003050002021-07-20 12:39PM EDT305.000.030.000.110.00-5252135.16%
NFLX210730P003100002021-07-20 10:17AM EDT310.000.060.000.040.00-1096119.53%
NFLX210730P003150002021-07-20 12:43PM EDT315.000.040.000.030.00-12114.06%
NFLX210730P003200002021-07-20 12:43PM EDT320.000.020.000.030.00-21110.16%
NFLX210730P003250002021-07-19 12:02AM EDT325.000.080.000.010.00--296.88%
NFLX210730P003300002021-07-22 11:45AM EDT330.000.010.000.030.00-1191103.13%
NFLX210730P003350002021-07-20 3:31PM EDT335.000.070.000.030.00-212100.00%
NFLX210730P003400002021-07-14 3:07PM EDT340.000.100.000.140.00-410111.72%
NFLX210730P003450002021-07-20 10:28AM EDT345.000.140.000.030.00-15993.75%
NFLX210730P003500002021-07-23 10:05AM EDT350.000.080.000.03+0.06+300.00%217890.63%
NFLX210730P003550002021-07-20 2:59PM EDT355.000.090.000.130.00-3167100.00%
NFLX210730P003600002021-07-23 1:11PM EDT360.000.020.000.14-0.02-50.00%915397.46%
NFLX210730P003650002021-07-23 1:11PM EDT365.000.020.000.03-0.16-88.89%913381.25%
NFLX210730P003700002021-07-23 9:38AM EDT370.000.010.010.05-0.01-50.00%27283.20%
NFLX210730P003750002021-07-21 10:15AM EDT375.000.040.010.06-0.01-20.00%520981.25%
NFLX210730P003800002021-07-23 11:51AM EDT380.000.020.000.09-0.01-33.33%88480.08%
NFLX210730P003850002021-07-23 12:30PM EDT385.000.030.000.11-0.21-87.50%99878.52%
NFLX210730P003900002021-07-21 10:41AM EDT390.000.020.000.090.00-239373.83%
NFLX210730P003950002021-07-23 1:38PM EDT395.000.040.010.04-0.01-20.00%1323466.80%
NFLX210730P004000002021-07-23 3:26PM EDT400.000.030.030.050.00-1651266.99%
NFLX210730P004050002021-07-23 2:20PM EDT405.000.050.000.05-0.01-16.67%18760.94%
NFLX210730P004100002021-07-23 2:24PM EDT410.000.050.030.06+0.02+66.67%1720161.72%
NFLX210730P004150002021-07-22 3:26PM EDT415.000.030.000.150.00-1013462.11%
NFLX210730P004200002021-07-23 3:51PM EDT420.000.050.000.12-0.05-50.00%9618457.62%
NFLX210730P004250002021-07-23 3:51PM EDT425.000.060.050.08-0.06-50.00%6411855.08%
NFLX210730P004300002021-07-23 3:45PM EDT430.000.070.060.09-0.07-50.00%1912052.93%
NFLX210730P004350002021-07-23 3:51PM EDT435.000.070.060.09-0.02-22.22%16037150.98%
NFLX210730P004400002021-07-23 2:38PM EDT440.000.090.070.17+0.01+12.50%18134752.05%
NFLX210730P004450002021-07-23 3:11PM EDT445.000.090.030.20-0.02-18.18%6426749.90%
NFLX210730P004500002021-07-23 2:55PM EDT450.000.100.080.11-0.01-9.09%4761,67242.97%
NFLX210730P004550002021-07-23 3:47PM EDT455.000.100.090.12-0.08-44.44%9533540.33%
NFLX210730P004600002021-07-23 3:54PM EDT460.000.100.100.13-0.08-44.44%1152,65337.60%
NFLX210730P004650002021-07-23 3:53PM EDT465.000.120.120.14-0.15-55.56%38046534.86%
NFLX210730P004675002021-07-23 2:55PM EDT467.500.160.130.15-0.21-56.76%5813633.64%
NFLX210730P004700002021-07-23 3:54PM EDT470.000.140.140.17-0.16-53.33%9861,63532.67%
NFLX210730P004725002021-07-23 3:57PM EDT472.500.170.160.19-0.24-58.54%19526231.59%
NFLX210730P004750002021-07-23 3:55PM EDT475.000.180.170.21-0.25-58.14%37444230.47%
NFLX210730P004775002021-07-23 3:54PM EDT477.500.210.200.25-0.28-57.14%31921529.66%
NFLX210730P004800002021-07-23 3:56PM EDT480.000.250.240.29-0.34-57.63%5401,20428.71%
NFLX210730P004825002021-07-23 3:49PM EDT482.500.300.270.37-0.58-65.91%23526028.27%
NFLX210730P004850002021-07-23 3:52PM EDT485.000.400.340.42-0.45-52.94%35855927.15%
NFLX210730P004875002021-07-23 3:51PM EDT487.500.440.430.55-0.61-58.10%1,00594226.86%
NFLX210730P004900002021-07-23 3:58PM EDT490.000.620.520.64-0.67-51.94%8401,40625.83%
NFLX210730P004925002021-07-23 3:49PM EDT492.500.690.650.78-0.90-56.60%33529925.07%
NFLX210730P004950002021-07-23 3:58PM EDT495.000.880.840.97-1.08-55.10%86575324.43%
NFLX210730P004975002021-07-23 3:57PM EDT497.501.151.101.23-1.35-54.00%51445223.94%
NFLX210730P005000002021-07-23 3:57PM EDT500.001.501.441.56-1.35-47.37%2,7062,41823.49%
NFLX210730P005025002021-07-23 3:58PM EDT502.501.811.801.97-1.64-47.54%31047923.05%
NFLX210730P005050002021-07-23 3:58PM EDT505.002.332.302.49-2.32-49.89%1,25368322.68%
NFLX210730P005075002021-07-23 3:57PM EDT507.502.952.803.15-2.40-44.86%52749122.43%
NFLX210730P005100002021-07-23 3:59PM EDT510.003.803.703.95-2.25-37.19%8901,15622.21%
NFLX210730P005125002021-07-23 3:58PM EDT512.504.634.504.90-3.60-43.74%69126222.00%
NFLX210730P005150002021-07-23 3:57PM EDT515.005.815.756.00-3.09-34.72%79748821.80%
NFLX210730P005175002021-07-23 3:56PM EDT517.507.106.907.95-3.80-34.86%23417924.02%
NFLX210730P005200002021-07-23 3:57PM EDT520.008.408.309.55-3.90-31.71%44137224.54%
NFLX210730P005225002021-07-23 3:50PM EDT522.509.529.8011.15-6.06-38.90%24419324.57%
NFLX210730P005250002021-07-23 3:54PM EDT525.0011.5011.7013.05-5.31-31.59%8831825.31%
NFLX210730P005275002021-07-23 3:32PM EDT527.5013.5513.1014.85-5.10-27.35%6027825.20%
NFLX210730P005300002021-07-23 3:57PM EDT530.0014.9515.1016.70-5.10-25.44%2001,45724.81%
NFLX210730P005325002021-07-23 2:37PM EDT532.5017.0517.1518.65-7.09-29.37%3338624.33%
NFLX210730P005350002021-07-23 3:49PM EDT535.0019.8020.3021.30-3.80-16.10%8083,31527.38%
NFLX210730P005375002021-07-23 3:23PM EDT537.5023.4222.1523.65-5.85-19.99%3334028.68%
NFLX210730P005400002021-07-23 3:48PM EDT540.0024.3524.4026.05-4.74-16.29%281,05330.13%
NFLX210730P005425002021-07-23 2:56PM EDT542.5026.5226.1528.95-7.88-22.91%96734.68%
NFLX210730P005450002021-07-23 3:33PM EDT545.0029.8728.5531.60-6.13-17.03%721837.66%
NFLX210730P005475002021-07-21 9:30AM EDT547.5036.0031.0033.150.00-16933.05%
NFLX210730P005500002021-07-23 1:43PM EDT550.0036.7233.4535.60-1.91-4.94%2746934.42%
NFLX210730P005525002021-07-23 2:16PM EDT552.5036.7935.9038.15-8.31-18.43%3014436.65%
NFLX210730P005550002021-07-23 11:34AM EDT555.0044.1038.3541.25+0.20+0.46%217543.19%
NFLX210730P005600002021-07-23 1:20PM EDT560.0047.2543.3045.55-1.56-3.20%217840.86%
NFLX210730P005650002021-07-22 3:49PM EDT565.0053.3148.2551.350.00-21351.22%
NFLX210730P005700002021-07-20 2:46PM EDT570.0041.9053.2056.200.00-122253.50%
NFLX210730P005750002021-07-20 1:31PM EDT575.0045.3758.1561.300.00-3557.74%
NFLX210730P005800002021-07-22 2:01PM EDT580.0071.4463.1566.25+1.14+1.62%11060.64%
NFLX210730P005850002021-07-20 1:31PM EDT585.0054.0168.1571.250.00-3963.89%
NFLX210730P005900002021-07-21 9:45AM EDT590.0072.4673.1076.250.00-1267.08%
NFLX210730P005950002021-07-19 12:02AM EDT595.0065.5078.1081.200.00--069.71%
NFLX210730P006000002021-07-23 3:27PM EDT600.0085.5083.1086.15+3.12+3.79%31872.25%
NFLX210730P006100002021-07-16 11:44AM EDT610.0077.8093.1096.200.00-171878.71%
NFLX210730P006200002021-07-21 9:31AM EDT620.0091.05103.10106.200.00-6951.56%
NFLX210730P006400002021-07-22 2:01PM EDT640.00125.26123.05126.10-5.09-3.90%4694.24%
NFLX210730P006700002021-06-30 3:54PM EDT670.00144.09153.05156.150.00-4060.16%
NFLX210730P007100002021-07-20 10:19AM EDT710.00186.90193.05196.100.00-20128.17%
NFLX210730P007200002021-07-21 9:45AM EDT720.00203.35203.05206.150.00--075.00%
NFLX210730P007400002021-07-21 9:41AM EDT740.00223.75223.05226.050.00--0140.33%
NFLX210730P007800002021-07-21 10:56AM EDT780.00270.05263.05266.150.00--091.41%
NFLX210730P008000002021-07-21 3:23PM EDT800.00289.20283.05286.050.00--0164.01%