Australia markets open in 5 hours 5 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
580.84+79.07 (+15.76%)
As of 12:55PM EST. Market open.
In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C002600002021-01-11 1:34PM EST260.00310.45320.80322.45+66.10+27.05%22410.74%
NFLX210122C002650002021-01-06 2:24PM EST265.00305.45316.50317.35+60.25+24.57%21421.48%
NFLX210122C002750002021-01-08 11:16AM EST275.00233.55306.65308.500.00-23435.06%
NFLX210122C003050002021-01-19 12:00AM EST305.00268.10276.30277.90+78.05+41.07%21361.04%
NFLX210122C003100002021-01-20 9:33AM EST310.00249.49271.25272.90+64.44+34.82%51351.76%
NFLX210122C003150002021-01-19 12:00AM EST315.00187.30266.30267.850.00--1343.75%
NFLX210122C003300002021-01-11 9:52AM EST330.00173.65251.65253.500.00--1339.45%
NFLX210122C003350002021-01-19 1:13PM EST335.00171.83246.30247.850.00-10312.89%
NFLX210122C003400002021-01-11 1:09PM EST340.00165.35241.35242.800.00--4305.37%
NFLX210122C003500002021-01-12 10:02AM EST350.00142.57231.25232.900.00-13290.82%
NFLX210122C003600002021-01-05 11:06AM EST360.00162.24220.40222.450.00--2246.29%
NFLX210122C003700002021-01-20 12:20PM EST370.00208.40211.25212.95+69.80+50.36%11263.62%
NFLX210122C003800002021-01-13 11:32AM EST380.00126.25200.60202.450.00-11226.66%
NFLX210122C003850002020-12-14 1:02PM EST385.00137.00120.80124.050.00-110.00%
NFLX210122C003950002021-01-13 11:31AM EST395.00111.60186.30188.250.00-11235.60%
NFLX210122C004000002021-01-19 3:45PM EST400.00175.60181.35182.85+73.41+71.84%359223.73%
NFLX210122C004050002021-01-19 3:02PM EST405.00170.50176.40177.90+72.12+73.31%23218.85%
NFLX210122C004100002021-01-14 2:21PM EST410.0094.06171.30173.250.00-13216.02%
NFLX210122C004150002021-01-14 11:10AM EST415.0092.40166.35167.850.00-22204.74%
NFLX210122C004200002021-01-14 2:20PM EST420.0073.15161.70163.500.00-13211.38%
NFLX210122C004250002021-01-20 10:39AM EST425.00148.82156.70158.40+72.34+94.59%1012203.76%
NFLX210122C004300002021-01-20 9:43AM EST430.00143.48151.75153.35+71.88+100.39%712197.36%
NFLX210122C004350002021-01-20 9:43AM EST435.00138.50146.00147.50+68.75+98.57%232170.02%
NFLX210122C004400002021-01-19 3:41PM EST440.00133.27141.70143.35+70.90+113.68%578184.20%
NFLX210122C004450002021-01-20 11:21AM EST445.00129.47136.45137.90+70.98+121.35%1736170.02%
NFLX210122C004500002021-01-20 12:31PM EST450.00130.15131.75133.30+77.50+147.20%44165171.80%
NFLX210122C004550002021-01-20 12:14PM EST455.00119.95126.80128.40+71.05+145.30%315167.16%
NFLX210122C004600002021-01-20 12:39PM EST460.00122.00121.50122.90+78.26+178.92%2743152.78%
NFLX210122C004650002021-01-20 11:03AM EST465.00109.45116.45117.90+68.98+170.45%2144146.39%
NFLX210122C004700002021-01-20 12:31PM EST470.00110.25111.55113.00+74.25+206.25%168176142.63%
NFLX210122C004725002021-01-20 10:09AM EST472.5094.14108.70110.15+59.85+174.54%1673132.18%
NFLX210122C004750002021-01-20 11:58AM EST475.00101.20106.55108.00+68.69+211.29%127354136.79%
NFLX210122C004775002021-01-20 10:26AM EST477.5095.50104.25105.15+65.46+217.91%2494132.40%
NFLX210122C004800002021-01-20 12:18PM EST480.0098.80101.95103.20+69.90+241.87%293340136.38%
NFLX210122C004825002021-01-20 11:49AM EST482.5092.2799.50100.80+65.72+247.53%1240134.67%
NFLX210122C004850002021-01-20 11:01AM EST485.0089.8396.9598.20+64.41+253.38%203426130.42%
NFLX210122C004875002021-01-20 12:07PM EST487.5087.8894.4095.30+64.55+276.68%68117123.63%
NFLX210122C004900002021-01-20 12:38PM EST490.0092.6591.9092.75+70.33+315.10%3681,651120.29%
NFLX210122C004925002021-01-20 12:37PM EST492.5089.3589.5090.30+68.97+338.42%154499118.65%
NFLX210122C004950002021-01-20 12:37PM EST495.0086.8686.9587.65+67.61+351.22%256545114.06%
NFLX210122C004975002021-01-20 12:23PM EST497.5082.5484.5585.30+64.83+366.06%155291113.23%
NFLX210122C005000002021-01-20 12:38PM EST500.0082.4582.0583.35+65.56+388.16%2,9422,979114.50%
NFLX210122C005025002021-01-20 12:35PM EST502.5078.9079.7581.05+63.10+399.37%8011,335114.31%
NFLX210122C005050002021-01-20 12:35PM EST505.0076.2577.0077.65+61.47+415.90%1,5281,836102.98%
NFLX210122C005075002021-01-20 12:38PM EST507.5074.4874.7075.85+60.95+450.48%524889106.57%
NFLX210122C005100002021-01-20 12:38PM EST510.0072.4871.5072.65+59.68+466.25%2,2662,69493.26%
NFLX210122C005125002021-01-20 12:38PM EST512.5069.9269.5070.40+58.09+491.04%30038896.17%
NFLX210122C005150002021-01-20 12:39PM EST515.0067.5067.0067.85+56.70+525.00%2,5852,69792.90%
NFLX210122C005175002021-01-20 12:22PM EST517.5063.0064.5566.00+53.00+530.00%26438594.58%
NFLX210122C005200002021-01-20 12:38PM EST520.0062.4962.2062.95+53.24+575.57%3,9915,87689.06%
NFLX210122C005225002021-01-20 12:37PM EST522.5059.9759.6060.60+51.50+608.03%31460686.40%
NFLX210122C005250002021-01-20 12:39PM EST525.0057.4657.2058.05+49.66+636.67%2,6572,76683.74%
NFLX210122C005275002021-01-20 12:35PM EST527.5054.0054.4555.50+46.70+639.73%59357778.96%
NFLX210122C005300002021-01-20 12:40PM EST530.0053.3052.4053.25+46.67+703.92%4,7685,01080.05%
NFLX210122C005325002021-01-20 12:32PM EST532.5049.0349.8550.75+42.98+710.41%22444176.73%
NFLX210122C005350002021-01-20 12:37PM EST535.0047.9147.3048.10+42.31+755.54%2,6553,94872.61%
NFLX210122C005375002021-01-20 12:37PM EST537.5044.6445.1546.30+39.60+785.71%65482674.82%
NFLX210122C005400002021-01-20 12:39PM EST540.0042.8242.5543.40+38.14+814.96%5,7745,72169.26%
NFLX210122C005425002021-01-20 12:26PM EST542.5038.1740.1040.90+33.83+779.49%65282866.36%
NFLX210122C005450002021-01-20 12:39PM EST545.0038.0038.1038.95+34.03+857.18%2,0332,23967.77%
NFLX210122C005475002021-01-20 12:37PM EST547.5035.7234.9536.10+32.02+865.41%51589060.22%
NFLX210122C005500002021-01-20 12:39PM EST550.0033.0033.0033.60+29.72+906.10%6,8027,46059.29%
NFLX210122C005525002021-01-20 12:39PM EST552.5030.9530.2031.25+27.90+914.75%83768855.37%
NFLX210122C005550002021-01-20 12:39PM EST555.0028.7828.4029.15+25.98+927.86%3,1742,88656.15%
NFLX210122C005600002021-01-20 12:40PM EST560.0025.0023.7024.75+22.73+1,001.32%4,0243,63052.05%
NFLX210122C005650002021-01-20 12:38PM EST565.0020.7519.7020.75+18.84+986.39%4,2752,19950.44%
NFLX210122C005700002021-01-20 12:40PM EST570.0016.6516.1016.70+15.05+940.62%14,1352,00049.94%
NFLX210122C005750002021-01-20 12:40PM EST575.0014.0013.3513.90+12.67+952.63%16,0822,45351.33%
NFLX210122C005800002021-01-20 12:40PM EST580.0011.2010.5010.75+10.01+841.18%24,1411,61449.18%
NFLX210122C005850002021-01-20 12:40PM EST585.008.988.909.00+8.00+816.33%8,7971,91051.72%
NFLX210122C005900002021-01-20 12:40PM EST590.007.196.707.05+6.32+726.44%11,3961,75451.22%
NFLX210122C005950002021-01-20 12:40PM EST595.005.795.455.65+5.05+682.43%3,5301,56952.87%
NFLX210122C006000002021-01-20 12:40PM EST600.004.804.604.70+4.20+700.00%48,8465,92455.48%
NFLX210122C006100002021-01-20 12:40PM EST610.003.113.002.97+2.68+623.26%8,6981,01558.14%
NFLX210122C006200002021-01-20 12:40PM EST620.002.082.092.17+1.73+494.29%6,5052,12662.72%
NFLX210122C006300002021-01-20 12:40PM EST630.001.451.431.49+1.20+480.00%3,90789066.06%
NFLX210122C006400002021-01-20 12:40PM EST640.000.950.940.95+0.75+375.00%2,5171,04668.24%
NFLX210122C006500002021-01-20 12:40PM EST650.000.610.610.62+0.46+306.67%5,2961,51170.41%
NFLX210122C006600002021-01-20 12:39PM EST660.000.420.400.44+0.28+200.00%1,26930973.05%
NFLX210122C006700002021-01-20 12:37PM EST670.000.290.260.29+0.17+141.67%59244675.00%
NFLX210122C006800002021-01-20 12:39PM EST680.000.180.180.18+0.09+100.00%73130176.95%
NFLX210122C006900002021-01-20 12:37PM EST690.000.100.100.11+0.01+11.11%50218277.54%
NFLX210122C007000002021-01-20 12:39PM EST700.000.060.060.070.00-1,41294778.91%
NFLX210122C007100002021-01-20 12:33PM EST710.000.060.040.06+0.02+50.00%27727182.03%
NFLX210122C007200002021-01-20 12:38PM EST720.000.040.030.04-0.01-20.00%27044283.98%
NFLX210122C007300002021-01-20 12:36PM EST730.000.040.030.04+0.01+33.33%27630988.67%
NFLX210122C007400002021-01-20 9:45AM EST740.000.030.020.03-0.01-25.00%8916390.63%
NFLX210122C007500002021-01-20 11:57AM EST750.000.010.010.03-0.02-66.67%10920993.75%
NFLX210122C007600002021-01-20 12:28PM EST760.000.020.010.04-0.04-66.67%115699.61%
NFLX210122C007700002021-01-20 12:38PM EST770.000.010.010.02-0.01-50.00%12589499.22%
NFLX210122C007800002021-01-20 11:56AM EST780.000.010.000.01-0.01-50.00%27713395.31%
NFLX210122C007900002021-01-20 12:40PM EST790.000.010.010.02-0.01-50.00%238778107.81%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P002600002021-01-15 3:52PM EST260.000.020.000.010.00-263250.00%
NFLX210122P002650002020-12-30 3:30PM EST265.000.080.000.010.00--2250.00%
NFLX210122P002800002021-01-19 2:25PM EST280.000.010.000.010.00-1616231.25%
NFLX210122P002900002021-01-19 3:41PM EST290.000.060.000.020.00-15231.25%
NFLX210122P002950002021-01-11 9:44AM EST295.000.090.000.250.00--1280.47%
NFLX210122P003000002021-01-19 3:28PM EST300.000.020.000.010.00-24129209.38%
NFLX210122P003100002021-01-04 12:02PM EST310.000.100.000.250.00--1261.33%
NFLX210122P003150002021-01-19 3:34PM EST315.000.010.000.020.00-2731203.13%
NFLX210122P003200002021-01-05 12:37PM EST320.000.150.000.020.00-1589198.44%
NFLX210122P003250002021-01-19 3:59PM EST325.000.030.000.010.00-342187.50%
NFLX210122P003300002021-01-20 9:36AM EST330.000.010.000.010.00-5438181.25%
NFLX210122P003350002021-01-19 3:48PM EST335.000.030.000.010.00-3043175.00%
NFLX210122P003400002021-01-19 3:58PM EST340.000.010.000.02-0.02-66.67%2104181.25%
NFLX210122P003450002021-01-20 9:37AM EST345.000.010.000.02-0.03-75.00%120175.00%
NFLX210122P003500002021-01-19 3:59PM EST350.000.010.000.01-0.04-80.00%282162.50%
NFLX210122P003550002021-01-20 9:30AM EST355.000.010.000.02-0.05-83.33%7107165.63%
NFLX210122P003600002021-01-20 9:32AM EST360.000.040.000.01-0.01-20.00%352153.13%
NFLX210122P003650002021-01-19 3:59PM EST365.000.070.000.020.00-527157.81%
NFLX210122P003700002021-01-20 10:45AM EST370.000.020.000.01-0.05-71.43%132202143.75%
NFLX210122P003750002021-01-20 10:46AM EST375.000.010.000.02-0.09-90.00%162244150.00%
NFLX210122P003800002021-01-20 10:19AM EST380.000.020.000.01-0.08-80.00%54382137.50%
NFLX210122P003850002021-01-20 10:52AM EST385.000.010.000.02-0.15-93.75%24286140.63%
NFLX210122P003900002021-01-20 9:56AM EST390.000.010.000.01-0.18-94.74%55262131.25%
NFLX210122P003950002021-01-20 10:45AM EST395.000.010.000.01-0.19-95.00%280490125.00%
NFLX210122P004000002021-01-20 12:40PM EST400.000.010.000.01-0.24-96.00%6681,561121.88%
NFLX210122P004050002021-01-20 11:54AM EST405.000.010.010.03-0.30-96.77%69537131.25%
NFLX210122P004100002021-01-20 11:58AM EST410.000.010.010.02-0.37-97.37%562952124.22%
NFLX210122P004150002021-01-20 12:31PM EST415.000.020.000.02-0.40-95.24%3321,612115.63%
NFLX210122P004200002021-01-20 12:40PM EST420.000.010.010.03-0.51-98.08%8111,201118.75%
NFLX210122P004250002021-01-20 12:35PM EST425.000.030.020.03-0.61-95.31%7111,179117.19%
NFLX210122P004300002021-01-20 12:39PM EST430.000.020.020.03-0.76-97.44%1,1652,200113.28%
NFLX210122P004350002021-01-20 12:39PM EST435.000.040.030.04-0.87-95.60%1,0251,510112.50%
NFLX210122P004400002021-01-20 12:39PM EST440.000.040.040.06-1.07-96.40%2,0743,269112.50%
NFLX210122P004450002021-01-20 12:38PM EST445.000.050.040.07-1.35-96.43%2,5364,000109.38%
NFLX210122P004500002021-01-20 12:39PM EST450.000.060.060.07-1.71-96.61%4,0855,767107.03%
NFLX210122P004550002021-01-20 12:39PM EST455.000.090.080.10-2.13-95.95%2,5372,980106.45%
NFLX210122P004600002021-01-20 12:39PM EST460.000.120.090.13-2.64-95.65%3,3694,525104.49%
NFLX210122P004650002021-01-20 12:37PM EST465.000.130.110.14-3.37-96.29%1,9293,588101.76%
NFLX210122P004700002021-01-20 12:39PM EST470.000.170.130.17-4.22-96.13%2,5904,43499.51%
NFLX210122P004725002021-01-20 12:39PM EST472.500.160.150.18-4.79-96.77%1,2461,22798.44%
NFLX210122P004750002021-01-20 12:38PM EST475.000.160.160.19-5.37-97.11%1,8542,46296.97%
NFLX210122P004775002021-01-20 12:33PM EST477.500.190.170.20-6.01-96.94%43262595.41%
NFLX210122P004800002021-01-20 12:37PM EST480.000.200.180.22-6.65-97.08%2,5123,05794.14%
NFLX210122P004825002021-01-20 12:34PM EST482.500.220.200.24-7.45-97.13%33936193.16%
NFLX210122P004850002021-01-20 12:37PM EST485.000.210.220.22-8.34-97.54%9201,21690.82%
NFLX210122P004875002021-01-20 12:33PM EST487.500.260.230.27-9.15-97.24%22145390.23%
NFLX210122P004900002021-01-20 12:37PM EST490.000.270.250.28-10.11-97.40%1,4941,82188.67%
NFLX210122P004925002021-01-20 12:37PM EST492.500.260.260.30-11.29-97.75%38339887.01%
NFLX210122P004950002021-01-20 12:37PM EST495.000.290.280.30-12.26-97.69%76482085.16%
NFLX210122P004975002021-01-20 12:39PM EST497.500.300.290.33-13.41-97.81%54269683.69%
NFLX210122P005000002021-01-20 12:40PM EST500.000.320.320.35-14.97-97.91%9,8052,53082.32%
NFLX210122P005025002021-01-20 12:27PM EST502.500.400.310.38-15.80-97.53%70443880.37%
NFLX210122P005050002021-01-20 12:39PM EST505.000.350.320.39-17.43-98.03%1,0961,25578.42%
NFLX210122P005075002021-01-20 12:31PM EST507.500.410.340.42-18.71-97.86%26435276.86%
NFLX210122P005100002021-01-20 12:39PM EST510.000.390.370.44-20.38-98.12%1,73770675.29%
NFLX210122P005125002021-01-20 12:24PM EST512.500.510.370.46-22.43-97.78%11015673.19%
NFLX210122P005150002021-01-20 12:35PM EST515.000.460.410.48-23.49-98.08%53228671.68%
NFLX210122P005175002021-01-20 12:37PM EST517.500.480.430.53-25.45-98.15%1029470.22%
NFLX210122P005200002021-01-20 12:35PM EST520.000.510.440.51-26.81-98.13%1,62663967.63%
NFLX210122P005225002021-01-20 12:37PM EST522.500.530.480.55-28.54-98.18%22221966.16%
NFLX210122P005250002021-01-20 12:39PM EST525.000.550.520.61-30.35-98.22%2,26849964.82%
NFLX210122P005275002021-01-20 12:32PM EST527.500.690.540.66-32.26-97.91%2965563.04%
NFLX210122P005300002021-01-20 12:40PM EST530.000.630.630.67-34.05-98.18%4,20222461.52%
NFLX210122P005325002021-01-20 12:40PM EST532.500.630.640.72-34.69-98.22%4814959.52%
NFLX210122P005350002021-01-20 12:39PM EST535.000.750.700.77-37.78-98.05%3,67225857.89%
NFLX210122P005375002021-01-20 12:34PM EST537.500.890.770.87-38.43-97.74%4133756.62%
NFLX210122P005400002021-01-20 12:39PM EST540.000.890.850.92-41.83-97.92%3,93017754.91%
NFLX210122P005425002021-01-20 12:39PM EST542.500.970.930.99-41.66-97.72%3552353.22%
NFLX210122P005450002021-01-20 12:40PM EST545.001.011.071.12-46.39-97.87%2,58911352.15%
NFLX210122P005475002021-01-20 12:40PM EST547.501.191.161.23-50.26-97.69%7694250.46%
NFLX210122P005500002021-01-20 12:40PM EST550.001.351.351.37-50.93-97.42%9,70110449.41%
NFLX210122P005525002021-01-20 12:39PM EST552.501.571.461.59-54.13-97.18%8625148.54%
NFLX210122P005550002021-01-20 12:40PM EST555.001.751.671.83-54.88-96.91%7,2926947.53%
NFLX210122P005600002021-01-20 12:40PM EST560.002.352.372.53-59.04-96.17%9,9259846.25%
NFLX210122P005650002021-01-20 12:39PM EST565.003.503.303.45-59.35-94.43%6,2551244.90%
NFLX210122P005700002021-01-20 12:40PM EST570.004.604.604.85-63.90-93.28%12,3391344.59%
NFLX210122P005750002021-01-20 12:40PM EST575.006.456.356.55-69.03-91.45%5,86010043.90%
NFLX210122P005800002021-01-20 12:40PM EST580.008.558.358.65-68.78-88.94%3,7681643.18%
NFLX210122P005850002021-01-20 12:39PM EST585.0011.7511.4011.75-69.08-85.46%1741645.19%
NFLX210122P005900002021-01-20 12:38PM EST590.0014.8814.6515.10-65.12-81.40%368446.52%
NFLX210122P005950002021-01-20 12:36PM EST595.0019.2017.9019.00-52.35-73.17%631049.04%
NFLX210122P006000002021-01-20 12:39PM EST600.0022.7921.8022.95-75.93-76.91%3361150.42%
NFLX210122P006100002021-01-20 12:36PM EST610.0031.7030.5531.65-79.30-71.44%49550.15%
NFLX210122P006200002021-01-20 12:37PM EST620.0040.0039.6040.85-72.40-64.41%8651.88%
NFLX210122P006300002021-01-08 3:25PM EST630.0072.4048.9050.80-48.85-40.29%1255.62%
NFLX210122P006400002021-01-20 12:34PM EST640.0061.0058.4559.50-57.94-48.71%11156.20%
NFLX210122P007000002021-01-20 9:43AM EST700.00129.00117.05118.50-64.50-33.33%2010.00%
NFLX210122P007700002021-01-20 9:38AM EST770.00194.30186.90188.45-54.45-21.89%410.00%