Australia markets open in 4 hours 1 minute

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.79+7.45 (+4.13%)
As of 03:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C001000002022-05-25 10:36AM EDT100.0085.4587.3087.70+5.45+6.81%1340.00%
NFLX220527C001100002022-05-17 12:37PM EDT110.0075.0077.3077.70-5.13-6.40%1950.00%
NFLX220527C001200002022-05-17 2:41PM EDT120.0068.6266.7068.100.00-47103249.22%
NFLX220527C001250002022-05-18 1:00PM EDT125.0056.1261.4563.450.00-2147262.70%
NFLX220527C001300002022-05-18 3:54PM EDT130.0047.1556.4558.350.00-232233.59%
NFLX220527C001350002022-05-19 9:38AM EDT135.0043.9251.4553.550.00-525226.95%
NFLX220527C001400002022-05-19 12:46PM EDT140.0043.8346.6048.400.00-2917196.78%
NFLX220527C001450002022-05-19 2:12PM EDT145.0040.5341.3543.350.00-84174.02%
NFLX220527C001460002022-05-20 3:00PM EDT146.0036.6040.6042.500.00-20179.10%
NFLX220527C001500002022-05-25 3:24PM EDT150.0038.4536.9038.35+7.45+24.03%455155.08%
NFLX220527C001525002022-05-24 3:03PM EDT152.5026.3034.2035.850.00-41145.80%
NFLX220527C001550002022-05-24 9:39AM EDT155.0027.3731.9033.350.00-152136.52%
NFLX220527C001575002022-05-19 3:53PM EDT157.5026.8029.4030.800.00-26124.71%
NFLX220527C001600002022-05-25 3:26PM EDT160.0028.6527.1528.05+6.75+30.82%15122100.49%
NFLX220527C001625002022-05-24 10:12AM EDT162.5017.1024.7025.600.00-2111295.70%
NFLX220527C001650002022-05-25 3:11PM EDT165.0023.9522.1523.10+9.55+66.32%87587.40%
NFLX220527C001675002022-05-25 3:27PM EDT167.5021.4319.7520.60+8.78+69.41%28879.10%
NFLX220527C001700002022-05-25 3:27PM EDT170.0019.0317.3518.35+6.91+57.01%2544951.56%
NFLX220527C001725002022-05-25 2:27PM EDT172.5014.7015.0515.80+4.90+50.00%9324652.34%
NFLX220527C001750002022-05-25 3:22PM EDT175.0014.0012.8513.40+5.74+69.49%20740055.18%
NFLX220527C001775002022-05-25 3:37PM EDT177.5011.2410.6511.05+4.79+74.26%6218153.91%
NFLX220527C001800002022-05-25 3:42PM EDT180.008.908.709.05+4.00+81.63%84081456.45%
NFLX220527C001825002022-05-25 3:36PM EDT182.507.206.807.05+3.60+100.00%1,06280155.03%
NFLX220527C001850002022-05-25 3:43PM EDT185.005.375.255.50+2.73+103.41%1,9791,13256.54%
NFLX220527C001875002022-05-25 3:41PM EDT187.503.953.854.05+2.08+111.23%1,26282955.96%
NFLX220527C001900002022-05-25 3:43PM EDT190.002.752.712.80+1.45+111.54%6,2802,54254.93%
NFLX220527C001925002022-05-25 3:40PM EDT192.501.831.821.94+0.94+105.62%1,54287154.88%
NFLX220527C001950002022-05-25 3:42PM EDT195.001.251.171.25+0.64+104.92%2,2511,74454.39%
NFLX220527C001975002022-05-25 3:40PM EDT197.500.820.730.81+0.42+105.00%1,13767554.64%
NFLX220527C002000002022-05-25 3:43PM EDT200.000.500.470.51+0.24+92.31%2,9062,68055.42%
NFLX220527C002025002022-05-25 3:35PM EDT202.500.360.300.35+0.14+63.64%64279057.03%
NFLX220527C002050002022-05-25 3:40PM EDT205.000.210.200.22+0.05+31.25%7041,16058.30%
NFLX220527C002075002022-05-25 3:27PM EDT207.500.180.140.16+0.05+38.46%11684760.74%
NFLX220527C002100002022-05-25 3:41PM EDT210.000.100.090.110.00-6912,05162.11%
NFLX220527C002125002022-05-25 3:27PM EDT212.500.090.080.09+0.01+12.50%9237766.02%
NFLX220527C002150002022-05-25 3:35PM EDT215.000.070.050.060.00-1,10993166.80%
NFLX220527C002175002022-05-25 3:19PM EDT217.500.050.040.06-0.01-16.67%1325771.09%
NFLX220527C002200002022-05-25 3:29PM EDT220.000.060.030.04+0.01+20.00%1191,36072.27%
NFLX220527C002225002022-05-25 1:58PM EDT222.500.030.030.04-0.02-40.00%1232076.95%
NFLX220527C002250002022-05-25 3:26PM EDT225.000.030.020.04-0.02-40.00%6478379.69%
NFLX220527C002300002022-05-25 3:35PM EDT230.000.030.020.030.00-6492,21986.72%
NFLX220527C002350002022-05-25 3:10PM EDT235.000.020.010.03-0.01-33.33%464992.19%
NFLX220527C002400002022-05-25 9:32AM EDT240.000.040.010.03+0.01+33.33%389799.61%
NFLX220527C002450002022-05-25 3:39PM EDT245.000.020.010.03-0.01-33.33%39256107.81%
NFLX220527C002500002022-05-25 2:02PM EDT250.000.010.000.03-0.01-50.00%27923110.94%
NFLX220527C002550002022-05-25 12:05PM EDT255.000.010.010.030.00-14368121.88%
NFLX220527C002600002022-05-25 9:40AM EDT260.000.020.000.02+0.01+100.00%1272120.31%
NFLX220527C002650002022-05-25 2:51PM EDT265.000.010.010.02-0.01-50.00%2141131.25%
NFLX220527C002700002022-05-25 2:15PM EDT270.000.010.000.020.00-31360132.81%
NFLX220527C002750002022-05-25 3:34PM EDT275.000.010.000.02-0.01-50.00%1177139.06%
NFLX220527C002800002022-05-25 3:34PM EDT280.000.010.000.020.00-30222143.75%
NFLX220527C002850002022-05-25 3:38PM EDT285.000.010.000.020.00-8332150.00%
NFLX220527C002900002022-05-24 3:56PM EDT290.000.010.000.020.00-61289156.25%
NFLX220527C002950002022-05-25 9:31AM EDT295.000.010.000.030.00-31375167.19%
NFLX220527C003000002022-05-25 3:41PM EDT300.000.010.000.010.00-111,017156.25%
NFLX220527C003050002022-05-23 11:25AM EDT305.000.010.000.010.00-4149162.50%
NFLX220527C003100002022-05-24 3:34PM EDT310.000.010.000.010.00-280168.75%
NFLX220527C003150002022-05-25 1:09PM EDT315.000.010.000.030.00-1185189.06%
NFLX220527C003200002022-05-25 9:32AM EDT320.000.010.000.02-0.02-66.67%40129187.50%
NFLX220527C003250002022-05-23 9:58AM EDT325.000.010.000.030.00-554198.44%
NFLX220527C003300002022-05-20 12:29PM EDT330.000.010.000.010.00-10153187.50%
NFLX220527C003350002022-05-12 10:55AM EDT335.000.070.000.030.00-23416209.38%
NFLX220527C003400002022-05-19 10:02AM EDT340.000.020.000.030.00-107228214.06%
NFLX220527C003450002022-05-20 12:51PM EDT345.000.010.000.030.00-7124218.75%
NFLX220527C003500002022-05-25 11:58AM EDT350.000.010.000.02-0.01-50.00%1316215.63%
NFLX220527C003550002022-05-16 1:58PM EDT355.000.020.000.030.00-2054228.13%
NFLX220527C003600002022-05-19 10:31AM EDT360.000.020.000.030.00-100126231.25%
NFLX220527C003650002022-05-19 10:29AM EDT365.000.020.000.030.00-1735237.50%
NFLX220527C003700002022-05-19 3:09PM EDT370.000.020.000.030.00-198240.63%
NFLX220527C003750002022-05-18 10:45AM EDT375.000.040.000.030.00-10212245.31%
NFLX220527C003800002022-05-02 9:56AM EDT380.000.020.000.030.00-10158250.00%
NFLX220527C003850002022-05-05 10:42AM EDT385.000.130.000.030.00-245253.13%
NFLX220527C003900002022-05-23 10:38AM EDT390.000.020.000.030.00-752256.25%
NFLX220527C003950002022-04-27 9:35AM EDT395.000.150.000.030.00-1142262.50%
NFLX220527C004000002022-05-19 11:27AM EDT400.000.020.000.020.00-1399256.25%
NFLX220527C004050002022-05-03 11:33AM EDT405.000.100.000.030.00-124268.75%
NFLX220527C004100002022-05-06 9:33AM EDT410.000.010.000.030.00-1134271.88%
NFLX220527C004150002022-05-12 2:59PM EDT415.000.090.000.030.00-120278.13%
NFLX220527C004200002022-05-16 9:31AM EDT420.000.020.000.030.00-1109281.25%
NFLX220527C004250002022-05-12 2:24PM EDT425.000.050.000.030.00-116284.38%
NFLX220527C004300002022-05-12 10:13AM EDT430.000.060.000.010.00-226262.50%
NFLX220527C004350002022-05-19 1:12PM EDT435.000.010.000.020.00-21359281.25%
NFLX220527C004400002022-05-17 10:00AM EDT440.000.030.000.030.00-120293.75%
NFLX220527C004450002022-05-17 9:32AM EDT445.000.120.000.030.00-19296.88%
NFLX220527C004500002022-05-16 10:27AM EDT450.000.020.000.030.00-152303.13%
NFLX220527C004550002022-04-19 3:57PM EDT455.002.200.000.170.00-32355.47%
NFLX220527C004600002022-05-16 9:52AM EDT460.000.020.000.030.00-1389309.38%
NFLX220527C004700002022-05-09 3:46PM EDT470.000.030.000.030.00-30106315.63%
NFLX220527C004800002022-05-04 12:08PM EDT480.000.050.000.030.00-8087321.88%
NFLX220527C004900002022-05-10 10:22AM EDT490.000.030.000.030.00-10184328.13%
NFLX220527C005000002022-05-10 1:45PM EDT500.000.010.000.030.00-10217334.38%
NFLX220527C005100002022-04-21 12:59PM EDT510.000.170.000.280.00--7414.84%
NFLX220527C005200002022-04-19 1:29PM EDT520.000.550.000.170.00-250400.78%
NFLX220527C005300002022-04-20 9:30AM EDT530.000.600.000.000.00--250.00%
NFLX220527C005400002022-04-25 11:16AM EDT540.000.010.000.030.00-26356.25%
NFLX220527C005500002022-04-20 9:31AM EDT550.000.070.000.000.00-1350.00%
NFLX220527C005700002022-05-23 9:30AM EDT570.000.070.000.030.00-10375.00%
NFLX220527C005800002022-04-21 9:30AM EDT580.000.310.000.380.00--2474.22%
NFLX220527C005900002022-04-25 2:45PM EDT590.000.010.000.030.00-1616384.38%
NFLX220527C006100002022-04-20 3:56PM EDT610.000.150.000.280.00--8476.56%
NFLX220527C006200002022-05-23 9:30AM EDT620.000.010.000.030.00--5396.88%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527P001000002022-05-25 2:08PM EDT100.000.010.000.010.00-18302218.75%
NFLX220527P001050002022-05-20 3:57PM EDT105.000.010.000.020.00-35173212.50%
NFLX220527P001100002022-05-25 3:35PM EDT110.000.010.000.020.00-6326196.88%
NFLX220527P001150002022-05-24 12:15PM EDT115.000.020.000.020.00-1299181.25%
NFLX220527P001200002022-05-25 12:20PM EDT120.000.010.000.020.00-17315165.63%
NFLX220527P001250002022-05-25 11:39AM EDT125.000.010.000.020.00-1544153.13%
NFLX220527P001300002022-05-25 1:27PM EDT130.000.010.000.020.00-46362139.06%
NFLX220527P001350002022-05-25 3:33PM EDT135.000.010.000.010.00-629709118.75%
NFLX220527P001390002022-05-25 2:05PM EDT139.000.020.010.02-0.01-33.33%41335120.31%
NFLX220527P001400002022-05-25 1:20PM EDT140.000.010.000.020.00-4488112.50%
NFLX220527P001410002022-05-24 1:39PM EDT141.000.030.000.030.00-717114.06%
NFLX220527P001420002022-05-25 2:52PM EDT142.000.020.000.03-0.01-33.33%21332112.50%
NFLX220527P001430002022-05-25 2:52PM EDT143.000.020.010.03-0.01-33.33%68148112.50%
NFLX220527P001450002022-05-25 3:14PM EDT145.000.020.020.03-0.02-50.00%521,298110.16%
NFLX220527P001460002022-05-25 3:15PM EDT146.000.030.020.03-0.01-25.00%3144107.81%
NFLX220527P001470002022-05-25 3:15PM EDT147.000.030.020.03-0.02-40.00%9138104.69%
NFLX220527P001480002022-05-25 3:14PM EDT148.000.030.020.04-0.03-50.00%28306104.69%
NFLX220527P001490002022-05-25 3:18PM EDT149.000.040.030.04-0.03-42.86%41385103.52%
NFLX220527P001500002022-05-25 3:30PM EDT150.000.030.030.04-0.04-57.14%951,211100.78%
NFLX220527P001525002022-05-25 2:52PM EDT152.500.040.040.05-0.04-50.00%3032596.88%
NFLX220527P001550002022-05-25 3:03PM EDT155.000.050.050.06-0.08-61.54%1981,15992.58%
NFLX220527P001575002022-05-25 3:20PM EDT157.500.060.060.07-0.13-68.42%9742887.89%
NFLX220527P001600002022-05-25 3:43PM EDT160.000.090.080.09-0.23-71.88%9692,07983.98%
NFLX220527P001625002022-05-25 3:40PM EDT162.500.110.100.11-0.30-73.17%16279579.49%
NFLX220527P001650002022-05-25 3:40PM EDT165.000.160.150.16-0.53-76.81%8661,53177.15%
NFLX220527P001675002022-05-25 3:20PM EDT167.500.200.200.23-0.80-80.00%1311,05974.02%
NFLX220527P001700002022-05-25 3:37PM EDT170.000.300.290.32-1.15-79.31%1,1572,12171.09%
NFLX220527P001725002022-05-25 3:39PM EDT172.500.440.430.49-1.59-78.33%57182169.34%
NFLX220527P001750002022-05-25 3:41PM EDT175.000.680.660.71-1.97-74.34%2,2071,82567.53%
NFLX220527P001775002022-05-25 3:42PM EDT177.501.000.951.02-2.50-71.43%49084165.33%
NFLX220527P001800002022-05-25 3:43PM EDT180.001.481.401.48-3.13-67.90%1,9751,27163.92%
NFLX220527P001825002022-05-25 3:41PM EDT182.502.072.062.16-3.73-64.31%93754263.38%
NFLX220527P001850002022-05-25 3:41PM EDT185.002.922.912.93-4.53-60.81%3,09293361.89%
NFLX220527P001875002022-05-25 3:41PM EDT187.504.153.954.10-5.20-55.61%47433661.50%
NFLX220527P001900002022-05-25 3:42PM EDT190.005.305.155.40-5.77-52.12%37183459.74%
NFLX220527P001925002022-05-25 3:10PM EDT192.506.076.857.10-7.58-55.53%4410961.30%
NFLX220527P001950002022-05-25 3:17PM EDT195.008.108.708.95-8.72-51.84%10631862.13%
NFLX220527P001975002022-05-25 2:53PM EDT197.5011.9510.7011.15-6.79-36.23%5220364.75%
NFLX220527P002000002022-05-25 3:03PM EDT200.0012.8012.9013.35-7.18-35.94%15343667.24%
NFLX220527P002025002022-05-25 3:03PM EDT202.5015.1514.7515.80-7.42-32.88%65365.92%
NFLX220527P002050002022-05-25 3:36PM EDT205.0017.2517.2518.05-9.82-36.28%3712369.04%
NFLX220527P002075002022-05-20 3:59PM EDT207.5021.7519.6520.850.00-1679.88%
NFLX220527P002100002022-05-25 3:40PM EDT210.0022.6022.0022.90-7.10-23.91%3139773.14%
NFLX220527P002125002022-05-25 3:30PM EDT212.5024.7024.3025.55-8.49-25.58%1677.73%
NFLX220527P002150002022-05-25 1:21PM EDT215.0029.6026.9528.00-6.50-18.01%828886.72%
NFLX220527P002200002022-05-25 2:23PM EDT220.0034.0331.9533.25-5.62-14.17%20139105.66%
NFLX220527P002225002022-05-25 3:05PM EDT222.5034.6734.2035.80-7.22-17.24%22105.66%
NFLX220527P002250002022-05-24 3:38PM EDT225.0044.6637.0538.600.00-919128.61%
NFLX220527P002300002022-05-25 9:35AM EDT230.0046.7541.8543.30+0.56+1.21%351126.95%
NFLX220527P002350002022-05-25 2:05PM EDT235.0048.7746.6548.65-8.07-14.20%121142.29%
NFLX220527P002400002022-05-25 10:41AM EDT240.0055.6651.6553.60-6.13-9.92%530151.17%
NFLX220527P002450002022-05-23 11:52AM EDT245.0061.0756.6558.700.00-2028164.45%
NFLX220527P002500002022-05-25 2:49PM EDT250.0063.8061.4563.65-5.49-7.92%19165.33%
NFLX220527P002550002022-05-23 1:51PM EDT255.0068.7966.4568.600.00-100172.46%
NFLX220527P002600002022-05-24 11:04AM EDT260.0081.6571.6573.650.00-52191.31%
NFLX220527P002650002022-05-20 2:59PM EDT265.0082.3576.6078.550.00-31194.34%
NFLX220527P002700002022-05-20 12:22PM EDT270.0087.3681.7083.550.00-10207.03%
NFLX220527P002750002022-05-13 11:47AM EDT275.0093.5786.6588.650.00-40217.38%
NFLX220527P002800002022-05-23 1:04PM EDT280.0095.4291.6593.700.00-10227.64%
NFLX220527P002850002022-05-23 1:04PM EDT285.00100.4496.6098.700.00-10233.69%
NFLX220527P002900002022-05-20 3:58PM EDT290.00103.80101.65103.550.00-21237.11%
NFLX220527P002950002022-05-25 9:34AM EDT295.00111.05106.60108.60-14.35-11.44%11244.73%
NFLX220527P003000002022-05-16 10:09AM EDT300.00108.61111.65113.600.00-100254.30%
NFLX220527P003050002022-04-25 10:46AM EDT305.0096.88116.45118.600.00-10251.37%
NFLX220527P003100002022-05-25 10:44AM EDT310.00125.75121.85123.45-13.64-9.79%56271.09%
NFLX220527P003150002022-04-28 11:14AM EDT315.00125.27126.45128.550.00-10262.11%
NFLX220527P003200002022-05-25 11:08AM EDT320.00135.44131.60133.70-7.01-4.92%110284.96%
NFLX220527P003250002022-05-20 3:56PM EDT325.00139.18136.50138.600.00-10281.05%
NFLX220527P003300002022-05-05 9:41AM EDT330.00134.26141.65143.600.00-10295.70%
NFLX220527P003350002022-05-05 9:37AM EDT335.00138.99146.65148.650.00-20304.69%
NFLX220527P003400002022-05-03 11:28AM EDT340.00140.52151.55153.650.00-20305.66%
NFLX220527P003450002022-05-17 2:40PM EDT345.00156.55156.45158.700.00-20308.98%
NFLX220527P003500002022-05-17 2:40PM EDT350.00161.53161.65163.700.00-20325.78%
NFLX220527P003550002022-05-03 3:20PM EDT355.00154.10166.65168.700.00-10331.84%
NFLX220527P003600002022-04-28 3:57PM EDT360.00161.40171.45173.600.00-40320.31%
NFLX220527P003650002022-04-20 3:59PM EDT365.00138.95177.30182.050.00--0457.62%
NFLX220527P003700002022-04-20 10:18AM EDT370.00152.02179.15183.100.00-31385.16%
NFLX220527P003800002022-04-21 10:19AM EDT380.00162.68192.55196.900.00-200479.59%
NFLX220527P003850002022-04-21 10:19AM EDT385.00167.68197.25202.050.00-200483.11%
NFLX220527P003900002022-05-13 3:07PM EDT390.00204.99201.45203.550.00-10348.83%
NFLX220527P003950002022-04-18 12:04AM EDT395.0057.32202.95206.950.00--00.00%
NFLX220527P004000002022-05-05 9:59AM EDT400.00205.20211.45213.600.00-10362.50%
NFLX220527P004050002022-04-22 12:31PM EDT405.00192.42217.40221.950.00-30508.79%
NFLX220527P004150002022-04-20 11:14AM EDT415.00194.00227.25232.000.00-30518.36%
NFLX220527P004250002022-04-22 12:31PM EDT425.00212.46237.45242.050.00-30535.06%
NFLX220527P004300002022-04-20 3:37PM EDT430.00207.50242.35247.050.00-20538.48%
NFLX220527P004350002022-04-21 9:35AM EDT435.00210.00247.45251.900.00--0542.92%
NFLX220527P004400002022-04-20 11:15AM EDT440.00218.69252.55257.000.00-10552.54%
NFLX220527P004500002022-04-11 9:37AM EDT450.00104.94269.65275.050.00-10777.44%
NFLX220527P004700002022-04-19 9:56AM EDT470.00130.80286.45290.650.00-10708.84%
NFLX220527P004800002022-04-21 12:38PM EDT480.00261.28292.25297.050.00-200587.74%
NFLX220527P004900002022-04-20 2:19PM EDT490.00267.47302.40307.050.00--0600.59%
NFLX220527P005000002022-04-21 12:39PM EDT500.00280.98312.45317.050.00--0610.94%
NFLX220527P005100002022-04-25 9:33AM EDT510.00295.31321.50323.550.00-10455.86%
NFLX220527P005400002022-04-19 3:59PM EDT540.00191.48353.60359.400.00--0714.84%
NFLX220527P006000002022-05-24 10:00AM EDT600.00422.50412.45412.800.00-10532.81%