Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
598.83-17.64 (-2.86%)
As of 02:57PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203C004900002021-12-01 3:35PM EST490.00129.80107.10111.050.00-219175.00%
NFLX211203C004950002021-11-18 10:22AM EST495.00188.58102.15106.000.00--4167.19%
NFLX211203C005000002021-11-22 2:14PM EST500.00164.4597.20101.150.00-129167.58%
NFLX211203C005100002021-11-23 3:45PM EST510.00144.2787.5090.950.00--34154.88%
NFLX211203C005200002021-11-24 12:23PM EST520.00137.7877.3080.100.00-7767172.46%
NFLX211203C005300002021-11-30 3:24PM EST530.0078.8067.6070.15-6.50-7.62%310392.19%
NFLX211203C005400002021-12-03 12:12PM EST540.0061.0957.2060.15-14.66-19.35%878136.13%
NFLX211203C005500002021-12-03 11:52AM EST550.0048.7048.4550.95-19.30-28.38%1044106.25%
NFLX211203C005550002021-11-23 1:01PM EST555.0095.1542.3045.750.00-61273.44%
NFLX211203C005600002021-11-23 1:00PM EST560.0091.2037.3540.900.00-322370.80%
NFLX211203C005650002021-12-03 2:39PM EST565.0033.6332.3535.45-20.37-37.72%12550.39%
NFLX211203C005700002021-12-03 1:11PM EST570.0031.3627.1530.60-14.19-31.15%11885.35%
NFLX211203C005750002021-12-03 1:25PM EST575.0026.5422.6025.35-59.07-69.00%102171.09%
NFLX211203C005800002021-12-03 1:25PM EST580.0021.5717.5020.65-45.03-67.61%102764.38%
NFLX211203C005850002021-12-03 2:09PM EST585.0014.7912.7515.70-42.32-74.10%324353.49%
NFLX211203C005900002021-12-03 2:38PM EST590.009.168.209.55-18.99-67.46%442028.22%
NFLX211203C005950002021-12-03 2:38PM EST595.004.904.354.85-15.00-75.38%75419.92%
NFLX211203C006000002021-12-03 2:41PM EST600.001.701.671.97-17.03-90.92%1,3663120.08%
NFLX211203C006050002021-12-03 2:37PM EST605.000.770.540.75-12.03-93.98%4,3501222.49%
NFLX211203C006100002021-12-03 2:38PM EST610.000.260.210.36-9.74-97.40%1,1184026.59%
NFLX211203C006150002021-12-03 2:40PM EST615.000.100.080.16-5.40-98.18%1,10818629.49%
NFLX211203C006200002021-12-03 2:41PM EST620.000.080.040.08-3.37-97.68%1,58798832.62%
NFLX211203C006250002021-12-03 2:25PM EST625.000.030.030.04-1.96-98.49%1,38040035.35%
NFLX211203C006300002021-12-03 2:23PM EST630.000.020.000.03-1.17-98.32%1,26070839.65%
NFLX211203C006350002021-12-03 2:23PM EST635.000.010.010.03-0.64-98.46%5601,02844.92%
NFLX211203C006400002021-12-03 2:04PM EST640.000.020.000.03-0.42-95.45%8841,44550.39%
NFLX211203C006450002021-12-03 1:11PM EST645.000.010.000.01-0.25-96.15%2,03574250.00%
NFLX211203C006500002021-12-03 2:25PM EST650.000.010.000.01-0.19-95.00%3031,92051.56%
NFLX211203C006550002021-12-03 1:04PM EST655.000.010.000.01-0.14-93.33%4081,15256.25%
NFLX211203C006600002021-12-03 12:37PM EST660.000.010.000.01-0.09-90.00%1561,07359.38%
NFLX211203C006650002021-12-03 1:34PM EST665.000.010.000.01-0.05-83.33%12772664.06%
NFLX211203C006700002021-12-03 2:16PM EST670.000.010.000.01-0.05-83.33%1861,74168.75%
NFLX211203C006750002021-12-03 2:09PM EST675.000.010.000.01-0.03-75.00%5989471.88%
NFLX211203C006800002021-12-03 1:37PM EST680.000.010.000.01-0.01-50.00%881,71275.00%
NFLX211203C006850002021-12-03 12:31PM EST685.000.030.000.01-0.02-40.00%141,03681.25%
NFLX211203C006900002021-12-03 1:29PM EST690.000.010.000.03-0.02-66.67%391,84492.19%
NFLX211203C006950002021-12-03 2:26PM EST695.000.010.000.01-0.01-50.00%5068487.50%
NFLX211203C007000002021-12-03 11:10AM EST700.000.250.000.01+0.23+1,150.00%572,15990.63%
NFLX211203C007050002021-12-03 2:29PM EST705.000.010.000.03-0.02-66.67%35616104.69%
NFLX211203C007100002021-12-03 1:55PM EST710.000.010.000.03-0.01-50.00%26637109.38%
NFLX211203C007150002021-12-03 1:58PM EST715.000.010.000.02-0.01-50.00%109503109.38%
NFLX211203C007200002021-12-03 10:13AM EST720.000.040.000.01+0.01+33.33%561,592106.25%
NFLX211203C007250002021-12-03 12:26PM EST725.000.010.000.010.00-58355109.38%
NFLX211203C007300002021-12-03 9:57AM EST730.000.020.000.010.00-20329115.63%
NFLX211203C007350002021-12-03 10:05AM EST735.000.020.000.01+0.01+100.00%21342118.75%
NFLX211203C007400002021-12-03 1:57PM EST740.000.020.000.02+0.01+100.00%11171128.13%
NFLX211203C007450002021-12-02 2:14PM EST745.000.030.000.010.00-52114125.00%
NFLX211203C007500002021-12-02 11:51AM EST750.000.010.000.010.00-22542128.13%
NFLX211203C007550002021-12-02 11:15AM EST755.000.010.000.030.00-2117143.75%
NFLX211203C007600002021-12-03 12:19PM EST760.000.040.000.03+0.03+300.00%14375148.44%
NFLX211203C007650002021-12-02 10:41AM EST765.000.010.000.010.00-102213137.50%
NFLX211203C007700002021-12-03 1:27PM EST770.000.020.000.03+0.01+100.00%6368154.69%
NFLX211203C007750002021-12-02 10:41AM EST775.000.010.000.010.00-237146.88%
NFLX211203C007800002021-11-30 10:03AM EST780.000.070.000.130.00-182185.16%
NFLX211203C007850002021-12-01 12:27PM EST785.000.030.000.140.00-1178190.63%
NFLX211203C007900002021-12-01 12:21PM EST790.000.020.000.010.00-2210156.25%
NFLX211203C007950002021-12-01 2:31PM EST795.000.030.000.140.00-20194198.44%
NFLX211203C008000002021-12-01 9:36AM EST800.000.040.000.010.00-4566162.50%
NFLX211203C008100002021-12-01 11:16AM EST810.000.010.000.050.00-1861190.63%
NFLX211203C008200002021-11-30 9:46AM EST820.000.020.000.140.00-138217.97%
NFLX211203C008300002021-11-30 9:59AM EST830.000.020.000.120.00-3059221.88%
NFLX211203C008400002021-12-01 1:44PM EST840.000.010.000.120.00-188228.91%
NFLX211203C008500002021-11-30 10:43AM EST850.000.010.000.040.00-159214.06%
NFLX211203C008600002021-12-02 9:35AM EST860.000.010.000.010.00-178196.88%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203P004700002021-12-02 2:40PM EST470.000.020.000.030.00-131153.13%
NFLX211203P004800002021-12-01 9:37AM EST480.000.020.000.030.00-12154140.63%
NFLX211203P004900002021-11-30 9:47AM EST490.000.020.000.030.00-27128.13%
NFLX211203P004950002021-11-29 2:22PM EST495.000.020.000.030.00-167122.66%
NFLX211203P005000002021-12-01 3:58PM EST500.000.050.000.030.00-60137117.19%
NFLX211203P005100002021-12-01 1:04PM EST510.000.040.000.030.00-10101104.69%
NFLX211203P005200002021-12-01 2:37PM EST520.000.040.000.030.00-26292.97%
NFLX211203P005300002021-12-03 12:13PM EST530.000.010.000.01-0.02-66.67%12232475.00%
NFLX211203P005400002021-12-03 11:39AM EST540.000.020.000.05-0.03-60.00%3729373.83%
NFLX211203P005500002021-12-03 1:04PM EST550.000.040.000.06-0.01-20.00%18022863.28%
NFLX211203P005550002021-12-03 1:43PM EST555.000.030.000.06-0.05-62.50%5523957.03%
NFLX211203P005600002021-12-03 12:01PM EST560.000.150.020.10+0.05+50.00%6620655.47%
NFLX211203P005650002021-12-03 12:12PM EST565.000.150.050.19-0.02-11.76%3712254.00%
NFLX211203P005700002021-12-03 2:03PM EST570.000.130.070.17-0.09-40.91%10238449.71%
NFLX211203P005750002021-12-03 2:07PM EST575.000.160.090.18-0.04-20.00%73552542.68%
NFLX211203P005800002021-12-03 2:36PM EST580.000.140.150.25-0.13-48.15%73457037.45%
NFLX211203P005850002021-12-03 2:38PM EST585.000.250.250.36-0.12-32.43%50949231.84%
NFLX211203P005900002021-12-03 2:39PM EST590.000.640.510.69+0.13+25.49%1,57776627.76%
NFLX211203P005950002021-12-03 2:42PM EST595.001.551.481.69+0.77+98.72%2,6911,56026.07%
NFLX211203P006000002021-12-03 2:41PM EST600.003.773.253.70+2.54+206.50%4,7271,93924.59%
NFLX211203P006050002021-12-03 2:41PM EST605.007.507.358.10+5.78+336.05%3,9641,35734.45%
NFLX211203P006100002021-12-03 2:40PM EST610.0011.9910.7013.20+9.09+313.45%2,0881,87047.84%
NFLX211203P006150002021-12-03 2:38PM EST615.0015.9715.8017.45+11.35+245.67%1,0201,14249.98%
NFLX211203P006200002021-12-03 2:39PM EST620.0022.1021.3022.35+15.18+219.36%66689558.20%
NFLX211203P006250002021-12-03 2:40PM EST625.0027.0026.0527.45+16.00+145.45%8461,08456.01%
NFLX211203P006300002021-12-03 2:37PM EST630.0031.1031.2032.15+17.85+134.72%7621,15861.91%
NFLX211203P006350002021-12-03 2:23PM EST635.0036.5136.3537.45+18.60+103.85%4041,57875.15%
NFLX211203P006400002021-12-03 2:41PM EST640.0041.8541.0542.55+19.45+86.83%3971,45080.18%
NFLX211203P006450002021-12-03 2:41PM EST645.0046.9546.3547.65+18.45+64.74%24388792.77%
NFLX211203P006500002021-12-03 2:38PM EST650.0051.0051.0552.80+16.98+49.91%21476698.10%
NFLX211203P006550002021-12-03 2:25PM EST655.0055.1756.1057.70+18.21+49.27%109280104.49%
NFLX211203P006600002021-12-03 2:22PM EST660.0061.5060.9063.00+18.92+44.43%76763112.94%
NFLX211203P006650002021-12-03 2:27PM EST665.0065.3566.1567.95+19.12+41.36%49309122.75%
NFLX211203P006700002021-12-03 2:11PM EST670.0070.2971.0573.10+16.53+30.75%19176130.37%
NFLX211203P006750002021-12-03 2:32PM EST675.0075.0774.3077.45+18.27+32.17%58146147.41%
NFLX211203P006800002021-12-03 11:31AM EST680.0077.0079.5082.75+16.40+27.06%8218161.72%
NFLX211203P006850002021-12-03 12:15PM EST685.0085.3584.4086.80+15.25+21.75%2255140.48%
NFLX211203P006900002021-12-03 12:19PM EST690.0088.7088.9592.20+13.88+18.55%152160.69%
NFLX211203P006950002021-12-01 3:17PM EST695.0072.9793.9596.550.00-271140.43%
NFLX211203P007000002021-12-03 1:45PM EST700.0099.9098.90102.80+29.10+41.10%1081190.53%
NFLX211203P007050002021-12-01 10:27AM EST705.0058.87103.95107.150.00-452178.03%
NFLX211203P007100002021-12-01 10:27AM EST710.0063.91109.50113.000.00-450127.73%
NFLX211203P007150002021-11-30 1:06PM EST715.0064.00114.05117.900.00-117212.79%
NFLX211203P007200002021-11-26 12:50PM EST720.0052.95119.15123.000.00-227221.88%
NFLX211203P007250002021-12-01 2:40PM EST725.0097.50123.95126.950.00-34194.14%
NFLX211203P007300002021-11-30 3:30PM EST730.0085.69129.10133.050.00-28235.89%
NFLX211203P007350002021-11-23 12:34PM EST735.0082.00133.85137.850.00-1919236.62%
NFLX211203P007400002021-11-19 9:35AM EST740.0057.94139.45142.950.00-112139.06%
NFLX211203P007450002021-11-26 12:59PM EST745.00140.20144.25147.70+60.36+75.60%20244.19%
NFLX211203P007650002021-11-30 11:47AM EST765.00108.80163.75166.700.00-10223.83%
NFLX211203P007750002021-12-03 2:38PM EST775.00176.45174.15178.30+68.45+63.38%40176.56%