NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230609C001500002023-05-24 9:39AM EDT150.00212.15249.00252.050.00--1249.22%
NFLX230609C001700002023-05-23 10:47AM EDT170.00192.85229.05232.050.00--1227.34%
NFLX230609C002300002023-05-24 3:26PM EDT230.00136.84169.35172.050.00--3170.90%
NFLX230609C002400002023-05-22 10:23AM EDT240.00129.95159.20162.150.00--1156.64%
NFLX230609C002500002023-05-24 10:51AM EDT250.00114.70149.65152.100.00--1159.18%
NFLX230609C002650002023-05-26 10:36AM EDT265.00101.95134.40137.150.00-10135.94%
NFLX230609C002700002023-05-23 10:42AM EDT270.0091.85129.55132.150.00-12134.57%
NFLX230609C002750002023-05-30 12:26PM EDT275.00117.32124.80127.150.00-4744134.77%
NFLX230609C002800002023-06-02 9:59AM EDT280.00118.03120.05121.75+23.54+24.91%23125.88%
NFLX230609C002850002023-06-02 11:21AM EDT285.00118.80115.10116.80+8.67+7.87%2424122.56%
NFLX230609C002900002023-06-01 1:25PM EDT290.00114.97109.30112.150.00-3038106.54%
NFLX230609C002950002023-06-02 11:20AM EDT295.00108.02104.95106.75+47.06+77.20%2516107.67%
NFLX230609C003000002023-06-01 3:17PM EDT300.00102.1699.70101.90-2.74-2.61%144100.29%
NFLX230609C003050002023-06-02 10:10AM EDT305.0093.1594.6097.20-4.65-4.75%101999.32%
NFLX230609C003100002023-06-02 3:46PM EDT310.0090.5589.3592.10-5.35-5.58%44186.91%
NFLX230609C003150002023-06-02 9:59AM EDT315.0083.1384.4087.20-6.79-7.55%22785.45%
NFLX230609C003200002023-06-02 10:10AM EDT320.0080.8479.8581.70-2.61-3.13%133379.59%
NFLX230609C003250002023-06-02 3:43PM EDT325.0076.0375.0076.95-2.42-3.08%16581.30%
NFLX230609C003300002023-06-02 2:58PM EDT330.0071.5069.9571.80-4.31-5.69%65073.44%
NFLX230609C003350002023-06-02 2:14PM EDT335.0066.9664.6067.30-3.23-4.60%2631770.61%
NFLX230609C003375002023-06-02 1:06PM EDT337.5063.6762.1064.60+1.72+2.78%11765.43%
NFLX230609C003400002023-06-02 3:51PM EDT340.0059.8359.5561.95-5.67-8.66%3417159.91%
NFLX230609C003425002023-06-02 2:34PM EDT342.5060.3157.6059.05+9.96+19.78%4859.96%
NFLX230609C003450002023-06-02 1:54PM EDT345.0059.5055.1056.85-0.37-0.62%946661.35%
NFLX230609C003475002023-06-02 3:49PM EDT347.5053.2152.6054.40-3.55-6.25%172259.42%
NFLX230609C003500002023-06-02 3:41PM EDT350.0050.8450.0051.95-1.76-3.35%3452056.45%
NFLX230609C003525002023-06-02 1:05PM EDT352.5051.3447.3549.40+8.39+19.53%161451.76%
NFLX230609C003550002023-06-02 3:14PM EDT355.0046.0345.1047.00-2.47-5.09%2724252.95%
NFLX230609C003575002023-06-02 10:29AM EDT357.5041.9742.6544.25-6.18-12.83%414860.47%
NFLX230609C003600002023-06-02 3:46PM EDT360.0040.9840.2542.00-4.68-10.25%6246660.43%
NFLX230609C003625002023-06-02 3:53PM EDT362.5038.2837.4539.75-3.89-9.22%1632960.01%
NFLX230609C003650002023-06-02 3:19PM EDT365.0036.1835.5037.05-3.54-8.91%3553955.05%
NFLX230609C003675002023-06-02 3:46PM EDT367.5033.5533.0534.45-5.20-13.42%3415051.10%
NFLX230609C003700002023-06-02 3:58PM EDT370.0031.5330.7032.20-2.12-6.30%491,10950.46%
NFLX230609C003725002023-06-02 3:29PM EDT372.5029.2828.4030.05-3.97-11.94%4856850.32%
NFLX230609C003750002023-06-02 3:48PM EDT375.0026.9826.0528.10-2.49-8.45%10191851.22%
NFLX230609C003775002023-06-02 3:46PM EDT377.5024.7523.9025.15-4.62-15.73%4921944.65%
NFLX230609C003800002023-06-02 3:58PM EDT380.0022.7021.7523.00-2.40-9.56%14285243.79%
NFLX230609C003825002023-06-02 3:44PM EDT382.5020.3719.7020.90-2.88-12.39%3720242.90%
NFLX230609C003850002023-06-02 3:57PM EDT385.0018.6818.0018.85-2.57-12.09%13951841.94%
NFLX230609C003875002023-06-02 2:15PM EDT387.5016.5315.8017.00-2.57-13.46%6518841.72%
NFLX230609C003900002023-06-02 3:59PM EDT390.0014.7014.2015.05-3.28-18.24%28070540.52%
NFLX230609C003925002023-06-02 3:56PM EDT392.5013.0812.6013.40-2.88-18.05%8238240.41%
NFLX230609C003950002023-06-02 3:56PM EDT395.0011.6511.1512.05-2.95-20.21%40365441.21%
NFLX230609C004000002023-06-02 3:59PM EDT400.008.698.558.80-2.91-25.09%3,0222,90738.73%
NFLX230609C004050002023-06-02 3:59PM EDT405.006.556.406.60-2.75-29.57%3,1551,33939.00%
NFLX230609C004100002023-06-02 3:59PM EDT410.004.954.704.85-2.33-32.01%4,0711,90839.34%
NFLX230609C004150002023-06-02 3:59PM EDT415.003.603.453.60-1.90-34.55%1,6341,44740.29%
NFLX230609C004200002023-06-02 3:59PM EDT420.002.692.542.74-1.71-38.86%3,2981,79341.79%
NFLX230609C004250002023-06-02 3:59PM EDT425.001.921.871.95-1.43-42.69%4,25455342.25%
NFLX230609C004300002023-06-02 3:59PM EDT430.001.401.401.63-1.25-47.17%3,3801,79344.97%
NFLX230609C004350002023-06-02 3:58PM EDT435.001.081.041.15-0.91-45.73%1,06390545.34%
NFLX230609C004400002023-06-02 3:59PM EDT440.000.780.750.80-0.71-47.65%2,48757545.68%
NFLX230609C004500002023-06-02 3:59PM EDT450.000.460.400.54-0.54-54.00%1,4161,85349.66%
NFLX230609C004600002023-06-02 3:55PM EDT460.000.280.260.34-0.31-52.54%91892751.47%
NFLX230609C004700002023-06-02 3:51PM EDT470.000.160.110.22-0.24-60.00%67542653.03%
NFLX230609C004800002023-06-02 3:51PM EDT480.000.110.050.12-0.14-56.00%1,44171954.10%
NFLX230609C004900002023-06-02 3:57PM EDT490.000.070.010.09-0.11-61.11%1,64446356.06%
NFLX230609C005000002023-06-02 3:30PM EDT500.000.050.050.07-0.09-64.29%29141362.11%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230609P002000002023-05-11 3:24PM EDT200.000.040.000.010.00--6146.88%
NFLX230609P002200002023-05-30 10:05AM EDT220.000.080.000.010.00-12128.13%
NFLX230609P002300002023-05-25 3:54PM EDT230.000.030.000.290.00-134161.72%
NFLX230609P002400002023-05-09 10:06AM EDT240.000.150.000.300.00-114150.78%
NFLX230609P002450002023-06-01 11:13AM EDT245.000.020.000.300.00-235145.31%
NFLX230609P002500002023-06-02 10:13AM EDT250.000.020.000.300.00-1027139.84%
NFLX230609P002550002023-05-24 3:45PM EDT255.000.050.000.050.00-1028111.72%
NFLX230609P002600002023-06-01 1:52PM EDT260.000.010.000.120.00-11126116.80%
NFLX230609P002650002023-06-01 2:42PM EDT265.000.010.000.300.00-6151124.02%
NFLX230609P002700002023-06-01 9:39AM EDT270.000.030.000.030.00-235193.75%
NFLX230609P002750002023-05-31 3:52PM EDT275.000.010.000.13-0.05-83.33%6145103.52%
NFLX230609P002800002023-05-30 2:48PM EDT280.000.040.000.300.00-34221108.98%
NFLX230609P002850002023-06-02 11:35AM EDT285.000.030.000.080.00-316489.84%
NFLX230609P002900002023-06-01 3:56PM EDT290.000.020.000.300.00-136199.41%
NFLX230609P002950002023-06-01 12:58PM EDT295.000.030.000.140.00-125986.52%
NFLX230609P003000002023-06-02 1:53PM EDT300.000.030.000.300.00-628090.04%
NFLX230609P003050002023-06-02 1:03PM EDT305.000.020.000.060.00-728471.09%
NFLX230609P003100002023-06-02 12:16PM EDT310.000.030.000.310.00-1333281.25%
NFLX230609P003150002023-06-02 2:03PM EDT315.000.030.000.31-0.03-50.00%7042876.76%
NFLX230609P003200002023-06-02 3:52PM EDT320.000.030.010.05-0.03-50.00%5355559.77%
NFLX230609P003250002023-06-02 10:47AM EDT325.000.050.000.08-0.03-37.50%1537057.62%
NFLX230609P003300002023-06-02 3:55PM EDT330.000.050.000.10-0.02-28.57%5951455.08%
NFLX230609P003350002023-06-02 3:55PM EDT335.000.040.010.10-0.08-66.67%1546851.95%
NFLX230609P003375002023-06-02 12:38PM EDT337.500.060.010.16-0.05-45.45%1,09829652.54%
NFLX230609P003400002023-06-02 3:52PM EDT340.000.060.030.10-0.07-53.85%1,46771551.66%
NFLX230609P003425002023-06-02 3:35PM EDT342.500.080.040.17-0.08-50.00%30433350.00%
NFLX230609P003450002023-06-02 2:26PM EDT345.000.080.050.11-0.11-57.89%34229348.24%
NFLX230609P003475002023-06-02 3:47PM EDT347.500.080.070.11-0.14-63.64%3217346.09%
NFLX230609P003500002023-06-02 3:59PM EDT350.000.110.100.12-0.17-60.71%88768244.63%
NFLX230609P003525002023-06-02 3:44PM EDT352.500.150.110.14-0.14-48.28%5624143.56%
NFLX230609P003550002023-06-02 3:57PM EDT355.000.150.150.22-0.21-58.33%38821344.43%
NFLX230609P003575002023-06-02 3:58PM EDT357.500.200.190.26-0.20-50.00%28746843.46%
NFLX230609P003600002023-06-02 3:59PM EDT360.000.250.240.32-0.25-50.00%1,02584042.73%
NFLX230609P003625002023-06-02 3:46PM EDT362.500.340.310.38-0.25-42.37%31844641.75%
NFLX230609P003650002023-06-02 3:51PM EDT365.000.420.390.44-0.34-44.74%52342140.53%
NFLX230609P003675002023-06-02 3:59PM EDT367.500.500.500.60-0.37-42.53%34215640.72%
NFLX230609P003700002023-06-02 3:59PM EDT370.000.650.630.66-0.44-40.37%1,04688439.01%
NFLX230609P003725002023-06-02 3:59PM EDT372.500.810.800.92-0.43-34.68%38442539.56%
NFLX230609P003750002023-06-02 3:59PM EDT375.001.051.021.16-0.47-30.92%74653939.26%
NFLX230609P003775002023-06-02 3:59PM EDT377.501.271.281.35-0.39-23.49%77624638.06%
NFLX230609P003800002023-06-02 3:58PM EDT380.001.691.591.69-0.53-23.87%93064637.77%
NFLX230609P003825002023-06-02 3:59PM EDT382.502.001.922.18-0.68-25.37%79414638.04%
NFLX230609P003850002023-06-02 3:59PM EDT385.002.492.412.59-0.66-20.95%76652737.22%
NFLX230609P003875002023-06-02 3:58PM EDT387.503.103.053.40-0.80-20.51%57414938.27%
NFLX230609P003900002023-06-02 3:59PM EDT390.003.803.703.95-0.65-14.61%2,27775937.27%
NFLX230609P003925002023-06-02 3:59PM EDT392.504.454.554.85-0.85-16.04%46123737.57%
NFLX230609P003950002023-06-02 3:58PM EDT395.005.455.455.60-0.65-10.66%1,40476636.60%
NFLX230609P004000002023-06-02 3:59PM EDT400.007.857.607.95-0.60-7.10%3,73272837.01%
NFLX230609P004050002023-06-02 3:53PM EDT405.0010.8010.4510.85-0.10-0.92%56628937.72%
NFLX230609P004100002023-06-02 3:25PM EDT410.0014.2513.4014.20+0.25+1.79%975538.46%
NFLX230609P004150002023-06-02 3:08PM EDT415.0017.9517.1518.55+0.35+1.99%231842.55%
NFLX230609P004200002023-06-02 9:39AM EDT420.0021.3021.1522.40+0.25+1.19%311942.59%
NFLX230609P004250002023-06-02 11:55AM EDT425.0023.9825.5526.95-22.67-48.60%7245.58%
NFLX230609P004300002023-06-02 2:25PM EDT430.0029.0030.0031.15+0.46+1.61%1727344.90%
NFLX230609P004350002023-05-26 2:18PM EDT435.0053.8034.0036.000.00-4448.47%
NFLX230609P004400002023-05-26 2:32PM EDT440.0059.0039.2540.750.00-1150.61%
NFLX230609P004500002023-05-03 1:30PM EDT450.00126.1546.5548.750.00-100.00%
NFLX230609P004600002023-06-01 12:00PM EDT460.0059.0058.7060.700.00-6266.85%
NFLX230609P004700002023-05-01 1:17PM EDT470.00145.6773.7575.850.00--0112.07%
NFLX230609P004800002023-05-23 9:52AM EDT480.00120.4078.1080.900.00-1084.86%
NFLX230609P004900002023-05-22 9:59AM EDT490.00118.9588.1090.600.00-1087.57%
NFLX230609P005000002023-05-23 10:06AM EDT500.00139.0598.25100.750.00--096.83%