Australia markets open in 4 hours 43 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
495.93-4.85 (-0.97%)
As of 3:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625C002900002021-06-04 3:50PM EDT290.00206.10203.90206.400.00-21209.96%
NFLX210625C003750002021-05-27 10:30AM EDT375.00128.80119.10121.100.00--2102.54%
NFLX210625C004000002021-06-14 12:04PM EDT400.00101.2093.9595.600.00--200.00%
NFLX210625C004050002021-06-14 11:02AM EDT405.0090.2589.6590.650.00--10.00%
NFLX210625C004300002021-06-18 12:48PM EDT430.0072.3264.6565.950.00-1144.92%
NFLX210625C004400002021-06-21 10:23AM EDT440.0053.7854.8555.65-4.62-7.91%2020.00%
NFLX210625C004450002021-05-27 10:26AM EDT445.0059.9949.7050.900.00--140.00%
NFLX210625C004500002021-06-21 10:23AM EDT450.0043.9044.9545.80-11.27-20.43%2030.00%
NFLX210625C004550002021-06-09 3:44PM EDT455.0034.9239.3041.250.00-8940.87%
NFLX210625C004600002021-06-21 2:20PM EDT460.0035.1035.0535.80-7.18-16.98%7270.00%
NFLX210625C004650002021-06-21 1:33PM EDT465.0029.8830.0030.85-0.51-1.68%13130.00%
NFLX210625C004675002021-06-21 10:19AM EDT467.5026.5026.9029.10-7.30-21.60%23935.18%
NFLX210625C004700002021-06-21 1:33PM EDT470.0025.0824.6025.95-7.97-24.11%312018.75%
NFLX210625C004725002021-06-21 10:29AM EDT472.5022.4022.4523.55-9.10-28.89%39221.44%
NFLX210625C004750002021-06-18 9:44AM EDT475.0020.5120.2021.30-5.14-20.04%32524.07%
NFLX210625C004775002021-06-21 1:33PM EDT477.5017.9518.1018.85-0.55-2.97%26922.41%
NFLX210625C004800002021-06-21 2:04PM EDT480.0016.1515.9516.60-4.23-20.76%299922.60%
NFLX210625C004825002021-06-21 2:55PM EDT482.5014.1313.8514.35-4.02-22.15%3614422.00%
NFLX210625C004850002021-06-21 2:55PM EDT485.0012.0311.7512.30-8.22-40.59%3118422.14%
NFLX210625C004875002021-06-21 2:57PM EDT487.5010.3010.0010.40-6.56-38.91%4924622.32%
NFLX210625C004900002021-06-21 2:44PM EDT490.008.398.358.70-5.99-41.66%36251022.63%
NFLX210625C004925002021-06-21 2:59PM EDT492.507.066.957.10-5.33-43.02%62538022.57%
NFLX210625C004950002021-06-21 3:00PM EDT495.005.705.755.85-3.93-40.81%2,24092023.23%
NFLX210625C004975002021-06-21 2:56PM EDT497.504.724.704.80-4.68-49.79%3,95664323.94%
NFLX210625C005000002021-06-21 3:02PM EDT500.003.803.703.85-3.60-48.65%9,0951,55824.32%
NFLX210625C005025002021-06-21 2:59PM EDT502.503.002.983.10-3.55-54.20%81045624.90%
NFLX210625C005050002021-06-21 3:01PM EDT505.002.482.372.48-2.71-52.22%3,5201,53425.45%
NFLX210625C005075002021-06-21 2:56PM EDT507.501.991.912.09-2.51-55.78%57533526.65%
NFLX210625C005100002021-06-21 3:01PM EDT510.001.591.571.64-1.91-54.57%3,2512,61327.00%
NFLX210625C005125002021-06-21 2:55PM EDT512.501.311.281.38-1.60-54.98%64858228.08%
NFLX210625C005150002021-06-21 2:58PM EDT515.001.121.051.12-1.28-53.33%1,6992,84128.76%
NFLX210625C005175002021-06-21 2:43PM EDT517.500.880.860.96-1.17-57.07%44851329.90%
NFLX210625C005200002021-06-21 3:01PM EDT520.000.760.760.80-0.89-53.94%1,4993,21630.73%
NFLX210625C005225002021-06-21 2:48PM EDT522.500.690.660.68-0.81-54.00%33239931.68%
NFLX210625C005250002021-06-21 2:55PM EDT525.000.610.590.60-0.61-50.00%1,02176532.86%
NFLX210625C005275002021-06-21 1:37PM EDT527.500.530.520.54-0.47-47.00%8619134.13%
NFLX210625C005300002021-06-21 2:55PM EDT530.000.470.460.49-0.42-47.19%76299935.40%
NFLX210625C005350002021-06-21 2:56PM EDT535.000.400.380.40-0.33-45.21%3412,30537.74%
NFLX210625C005400002021-06-21 2:57PM EDT540.000.340.330.34-0.27-44.26%35789740.23%
NFLX210625C005450002021-06-21 2:16PM EDT545.000.310.280.29-0.17-35.42%22393042.53%
NFLX210625C005500002021-06-21 2:47PM EDT550.000.230.240.26-0.24-51.06%48664045.12%
NFLX210625C005550002021-06-21 2:53PM EDT555.000.220.220.23-0.17-43.59%2825547.46%
NFLX210625C005600002021-06-21 2:59PM EDT560.000.200.190.20-0.14-41.18%8614349.51%
NFLX210625C005650002021-06-21 2:59PM EDT565.000.170.160.18-0.19-52.78%7323451.37%
NFLX210625C005700002021-06-21 2:57PM EDT570.000.150.140.16-0.07-31.82%14130653.42%
NFLX210625C005750002021-06-21 12:30PM EDT575.000.110.120.13-0.17-60.71%727454.88%
NFLX210625C005800002021-06-21 12:33PM EDT580.000.100.110.13-0.15-60.00%3915357.42%
NFLX210625C005900002021-06-21 2:57PM EDT590.000.090.090.10-0.09-50.00%24811860.94%
NFLX210625C006000002021-06-21 2:50PM EDT600.000.070.070.08-0.08-53.33%3227764.26%
NFLX210625C006100002021-06-21 2:10PM EDT610.000.050.040.06-0.04-44.44%8727766.41%
NFLX210625C006200002021-06-21 2:09PM EDT620.000.040.030.05-0.04-50.00%5123869.14%
NFLX210625C006300002021-06-21 12:16PM EDT630.000.040.020.04-0.01-20.00%2210871.88%
NFLX210625C006400002021-06-21 11:02AM EDT640.000.010.020.03-0.04-80.00%237374.61%
NFLX210625C006500002021-06-21 2:34PM EDT650.000.020.020.03-0.01-33.33%225478.91%
NFLX210625C006600002021-06-21 2:43PM EDT660.000.030.010.03+0.01+50.00%162781.25%
NFLX210625C006700002021-06-21 1:43PM EDT670.000.010.000.03-0.01-50.00%111482.81%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625P002450002021-06-04 1:55PM EDT245.000.070.000.020.00-15184.38%
NFLX210625P002600002021-06-02 9:30AM EDT260.000.050.000.020.00-27168.75%
NFLX210625P002750002021-05-27 10:49AM EDT275.000.010.000.020.00-10154.69%
NFLX210625P002800002021-06-11 11:32AM EDT280.000.030.000.020.00-102103150.00%
NFLX210625P003000002021-05-18 1:13PM EDT300.000.290.000.130.00--5156.64%
NFLX210625P003100002021-05-20 12:11PM EDT310.000.300.000.430.00--2167.97%
NFLX210625P003150002021-06-14 12:10AM EDT315.000.03-0.020.00--90128.13%
NFLX210625P003200002021-06-18 1:51PM EDT320.000.040.000.020.00-147117.19%
NFLX210625P003250002021-06-18 3:33PM EDT325.000.040.000.020.00-112112.50%
NFLX210625P003300002021-05-18 10:51AM EDT330.000.560.000.050.00--1117.97%
NFLX210625P003350002021-06-15 11:39AM EDT335.000.030.000.020.00--1104.69%
NFLX210625P003400002021-06-16 10:25AM EDT340.000.010.000.020.00-12101.56%
NFLX210625P003450002021-06-17 10:26AM EDT345.000.040.000.020.00-1498.44%
NFLX210625P003500002021-06-16 12:11PM EDT350.000.040.000.020.00-2793.75%
NFLX210625P003550002021-06-17 10:15AM EDT355.000.030.000.020.00-22590.63%
NFLX210625P003600002021-06-18 12:11PM EDT360.000.050.000.020.00-12515687.50%
NFLX210625P003650002021-06-17 12:04PM EDT365.000.010.010.03-0.02-66.67%28589.06%
NFLX210625P003700002021-06-18 3:57PM EDT370.000.020.000.020.00-82179.69%
NFLX210625P003750002021-06-21 9:50AM EDT375.000.020.000.02-0.02-50.00%322576.56%
NFLX210625P003800002021-06-21 1:01PM EDT380.000.020.020.03-0.02-50.00%712979.69%
NFLX210625P003850002021-06-16 3:23PM EDT385.000.070.020.030.00-4312775.78%
NFLX210625P003900002021-06-21 10:35AM EDT390.000.030.010.03-0.04-57.14%5620471.09%
NFLX210625P003950002021-06-18 3:41PM EDT395.000.040.010.03-0.04-50.00%38567.19%
NFLX210625P004000002021-06-21 12:52PM EDT400.000.040.020.03-0.05-55.56%2420065.23%
NFLX210625P004050002021-06-21 2:49PM EDT405.000.030.030.04-0.08-72.73%57164.06%
NFLX210625P004100002021-06-21 12:29PM EDT410.000.040.030.04-0.09-69.23%78160.55%
NFLX210625P004150002021-06-21 2:27PM EDT415.000.040.030.05-0.11-73.33%21926257.81%
NFLX210625P004200002021-06-21 2:21PM EDT420.000.050.040.05-0.14-73.68%3915454.88%
NFLX210625P004250002021-06-21 12:56PM EDT425.000.080.050.07-0.14-63.64%2413353.13%
NFLX210625P004300002021-06-21 3:00PM EDT430.000.070.060.08-0.41-85.42%27621250.39%
NFLX210625P004350002021-06-21 2:52PM EDT435.000.090.080.09-0.20-68.97%17322848.24%
NFLX210625P004400002021-06-21 2:52PM EDT440.000.100.090.10-0.38-79.17%9831745.12%
NFLX210625P004450002021-06-21 2:53PM EDT445.000.120.110.13-0.29-70.73%20947642.87%
NFLX210625P004500002021-06-21 2:52PM EDT450.000.140.140.15-0.27-65.85%22485039.89%
NFLX210625P004550002021-06-21 2:56PM EDT455.000.190.180.19-0.34-64.15%17937437.31%
NFLX210625P004600002021-06-21 2:52PM EDT460.000.250.230.25-0.31-55.36%4141,82034.86%
NFLX210625P004625002021-06-21 2:45PM EDT462.500.290.270.29-0.36-55.38%7819333.69%
NFLX210625P004650002021-06-21 2:54PM EDT465.000.330.310.33-0.37-52.86%38455832.32%
NFLX210625P004675002021-06-21 1:40PM EDT467.500.420.380.40-0.46-52.27%15730131.30%
NFLX210625P004700002021-06-21 2:57PM EDT470.000.460.460.48-0.38-45.24%70087530.23%
NFLX210625P004725002021-06-21 2:31PM EDT472.500.600.530.59-0.32-34.78%44928429.25%
NFLX210625P004750002021-06-21 2:54PM EDT475.000.710.690.74-0.34-32.38%8181,30528.42%
NFLX210625P004775002021-06-21 2:53PM EDT477.500.890.910.93-0.32-26.45%79687327.56%
NFLX210625P004800002021-06-21 2:59PM EDT480.001.181.151.21-0.33-21.85%1,7081,32027.03%
NFLX210625P004825002021-06-21 2:45PM EDT482.501.521.501.59-0.14-8.43%96396026.65%
NFLX210625P004850002021-06-21 3:01PM EDT485.002.011.972.05-0.10-4.74%1,7581,01626.17%
NFLX210625P004875002021-06-21 3:01PM EDT487.502.592.592.71-0.06-2.26%34152226.16%
NFLX210625P004900002021-06-21 2:53PM EDT490.003.433.303.50+0.38+12.46%1,3261,19226.09%
NFLX210625P004925002021-06-21 2:48PM EDT492.504.354.354.55+0.95+27.94%40528126.48%
NFLX210625P004950002021-06-21 2:54PM EDT495.005.705.605.80+1.20+26.67%1,02455127.03%
NFLX210625P004975002021-06-21 2:39PM EDT497.507.357.057.25+1.83+33.15%36523327.74%
NFLX210625P005000002021-06-21 2:50PM EDT500.008.698.608.90+2.09+31.67%7171,13328.67%
NFLX210625P005025002021-06-21 2:50PM EDT502.5010.4410.2010.60+2.86+37.73%20322229.24%
NFLX210625P005050002021-06-21 2:27PM EDT505.0012.4812.2012.55+3.43+37.90%12128230.43%
NFLX210625P005075002021-06-21 2:49PM EDT507.5014.2114.1014.55+3.54+33.18%264831.42%
NFLX210625P005100002021-06-21 1:44PM EDT510.0016.3315.5016.95+4.23+34.96%2115134.18%
NFLX210625P005125002021-06-21 11:19AM EDT512.5018.9018.5019.00+4.72+33.29%61734.73%
NFLX210625P005150002021-06-21 1:36PM EDT515.0021.0920.6521.45+5.24+33.06%66737.38%
NFLX210625P005175002021-06-18 2:32PM EDT517.5017.1322.7023.750.00-81038.94%
NFLX210625P005200002021-06-21 1:09PM EDT520.0026.2525.2526.05+6.05+29.95%34840.30%
NFLX210625P005225002021-06-18 3:02PM EDT522.5022.5427.6528.600.00-1643.27%
NFLX210625P005250002021-06-18 3:34PM EDT525.0025.7630.1530.900.00-206944.35%
NFLX210625P005275002021-06-18 1:54PM EDT527.5026.5232.5033.350.00-56746.44%
NFLX210625P005300002021-06-21 10:49AM EDT530.0035.5535.0535.85+5.81+19.54%15848.85%
NFLX210625P005350002021-06-21 2:45PM EDT535.0040.3539.7540.80+4.85+13.66%23053.13%
NFLX210625P005400002021-06-18 2:01PM EDT540.0045.4044.9045.70+7.27+19.07%106752.73%
NFLX210625P005450002021-06-18 3:13PM EDT545.0043.4649.0550.600.00-25150.95%
NFLX210625P005500002021-06-21 10:59AM EDT550.0054.2054.2055.65+5.01+10.19%118656.23%
NFLX210625P005550002021-06-15 2:54PM EDT555.0060.0359.7060.55-3.33-5.26%95062.79%
NFLX210625P005600002021-06-15 2:54PM EDT560.0068.4364.6065.550.00-404465.92%
NFLX210625P005650002021-06-21 2:42PM EDT565.0070.6969.1570.60-11.07-13.54%101066.53%
NFLX210625P005700002021-06-02 3:53PM EDT570.0071.5474.0075.500.00-2967.82%
NFLX210625P005750002021-06-11 3:44PM EDT575.0086.0079.4580.650.00-1176.42%
NFLX210625P006000002021-05-17 12:02AM EDT600.00108.380.000.000.00--00.00%
NFLX210625P006700002021-06-21 9:52AM EDT670.00174.80174.65175.30-4.30-2.40%811132.81%