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
NFLX230609C001500002023-06-09 3:40PM EDT150.00270.95268.20271.95+58.80+27.72%81687.50%
NFLX230609C001700002023-06-09 10:36AM EDT170.00247.25248.20251.95+54.40+28.21%11607.81%
NFLX230609C002000002023-06-09 9:41AM EDT200.00218.50218.15221.95+7.26+3.44%31476.56%
NFLX230609C002300002023-06-09 9:39AM EDT230.00188.15189.35191.00+13.28+7.59%73462.50%
NFLX230609C002400002023-06-09 10:24AM EDT240.00184.15178.20181.95+54.20+41.71%91387.50%
NFLX230609C002500002023-05-24 10:51AM EDT250.00168.15168.20172.00+53.45+46.60%-1375.00%
NFLX230609C002600002023-06-09 1:47PM EDT260.00164.95158.20162.00+18.80+12.86%21348.44%
NFLX230609C002650002023-05-26 10:36AM EDT265.00101.95153.20157.000.00-10335.94%
NFLX230609C002700002023-05-23 10:42AM EDT270.0091.85148.20152.000.00-12323.44%
NFLX230609C002750002023-05-30 12:26PM EDT275.00117.32143.20147.000.00-4744310.94%
NFLX230609C002800002023-06-09 9:52AM EDT280.00137.20138.85141.65+10.68+8.44%33338.67%
NFLX230609C002850002023-06-08 3:33PM EDT285.00132.20133.20137.00+10.78+8.88%316286.72%
NFLX230609C002900002023-06-09 10:36AM EDT290.00127.15128.50131.95+14.78+13.15%127307.81%
NFLX230609C002950002023-06-09 10:43AM EDT295.00121.88123.50126.95+7.85+6.88%340294.92%
NFLX230609C003000002023-06-09 11:34AM EDT300.00117.69119.40121.15+10.93+10.24%1539290.63%
NFLX230609C003050002023-06-09 10:37AM EDT305.00112.10113.20116.95+11.56+11.50%324231.25%
NFLX230609C003100002023-06-09 3:37PM EDT310.00110.27108.20112.00+16.07+17.06%2238229.69%
NFLX230609C003150002023-06-08 3:36PM EDT315.0091.51103.20106.950.00-217210.16%
NFLX230609C003200002023-06-09 3:29PM EDT320.0099.5398.20101.95+15.33+18.21%625199.22%
NFLX230609C003225002023-06-09 3:16PM EDT322.5096.9595.7099.50+12.71+15.09%32202.34%
NFLX230609C003250002023-06-09 2:11PM EDT325.0099.0093.2096.95+20.89+26.74%1060189.06%
NFLX230609C003275002023-06-09 1:59PM EDT327.5097.5590.7094.45+21.80+28.78%145183.59%
NFLX230609C003300002023-06-09 3:36PM EDT330.0090.4688.2091.95+14.17+18.57%1148178.91%
NFLX230609C003325002023-06-09 1:33PM EDT332.5092.9085.7089.50+25.18+37.18%56181.25%
NFLX230609C003350002023-06-09 1:33PM EDT335.0085.4483.8086.95+14.11+19.78%40332215.63%
NFLX230609C003375002023-06-09 2:54PM EDT337.5083.0480.7084.50+19.81+31.33%1818171.09%
NFLX230609C003400002023-06-09 3:46PM EDT340.0081.2178.2082.00+15.61+23.80%37186165.63%
NFLX230609C003425002023-06-09 2:41PM EDT342.5078.9475.7079.50+15.91+25.24%39160.55%
NFLX230609C003450002023-06-09 2:17PM EDT345.0075.6573.2077.00+17.27+29.58%16432155.47%
NFLX230609C003475002023-06-09 3:37PM EDT347.5072.7570.7074.50+11.46+18.70%2334150.39%
NFLX230609C003500002023-06-09 3:14PM EDT350.0069.9068.9572.00+13.07+23.00%24599186.91%
NFLX230609C003525002023-06-09 3:38PM EDT352.5068.0865.8069.50+19.63+40.52%2227149.22%
NFLX230609C003550002023-06-09 3:58PM EDT355.0065.3563.2067.00+14.25+27.89%23221135.16%
NFLX230609C003575002023-06-09 1:59PM EDT357.5067.5560.7064.50+21.75+47.49%10142130.08%
NFLX230609C003600002023-06-09 3:58PM EDT360.0060.2658.3062.00+14.07+30.46%103410133.59%
NFLX230609C003625002023-06-09 3:53PM EDT362.5058.0755.7059.50+22.05+61.22%37351120.31%
NFLX230609C003650002023-06-09 3:48PM EDT365.0056.0653.8057.00+13.21+30.83%51499145.41%
NFLX230609C003675002023-06-09 3:45PM EDT367.5053.6450.7054.50+12.56+30.57%40158110.16%
NFLX230609C003700002023-06-09 3:58PM EDT370.0050.0048.3052.00+15.35+44.30%761,084112.50%
NFLX230609C003725002023-06-09 12:24PM EDT372.5048.7545.7549.50+15.50+46.62%19582104.30%
NFLX230609C003750002023-06-09 3:54PM EDT375.0045.6043.9047.00+14.51+46.67%29870124.61%
NFLX230609C003775002023-06-09 3:59PM EDT377.5042.7340.7044.50+13.80+47.70%2618590.63%
NFLX230609C003800002023-06-09 3:59PM EDT380.0040.1638.6542.00+14.07+53.93%121815105.47%
NFLX230609C003825002023-06-09 3:18PM EDT382.5037.8035.7039.50+10.82+40.10%2116780.86%
NFLX230609C003850002023-06-09 3:28PM EDT385.0034.6733.2037.00+11.01+46.53%6942875.78%
NFLX230609C003875002023-06-09 3:45PM EDT387.5033.6431.3034.50+12.81+61.50%7423192.09%
NFLX230609C003900002023-06-09 3:56PM EDT390.0030.0628.2032.00+10.80+56.07%1,2712,03466.02%
NFLX230609C003925002023-06-09 3:51PM EDT392.5028.1525.8029.50+12.35+78.16%8942765.82%
NFLX230609C003950002023-06-09 3:57PM EDT395.0024.8023.8027.00+10.15+69.28%50365774.02%
NFLX230609C003975002023-06-09 2:44PM EDT397.5023.4320.9524.50+12.38+112.04%46787159.96%
NFLX230609C004000002023-06-09 3:58PM EDT400.0020.2520.0022.00+10.10+99.51%3,3835,45778.81%
NFLX230609C004050002023-06-09 3:56PM EDT405.0014.9813.9517.00+8.58+134.06%1,5832,42051.51%
NFLX230609C004100002023-06-09 3:59PM EDT410.0010.108.3012.00+6.60+188.57%6,0325,37264.94%
NFLX230609C004150002023-06-09 3:58PM EDT415.005.204.605.80+3.37+184.15%8,5023,03329.10%
NFLX230609C004200002023-06-09 4:00PM EDT420.000.350.150.67-0.59-62.77%31,6944,7667.52%
NFLX230609C004250002023-06-09 3:58PM EDT425.000.020.000.01-0.44-95.65%51,7603,39710.16%
NFLX230609C004300002023-06-09 3:58PM EDT430.000.010.000.01-0.24-96.00%23,4433,90418.36%
NFLX230609C004350002023-06-09 3:57PM EDT435.000.010.000.01-0.12-92.31%9,6243,22826.17%
NFLX230609C004400002023-06-09 3:58PM EDT440.000.010.000.01-0.07-87.50%4,7753,27333.59%
NFLX230609C004450002023-06-09 3:53PM EDT445.000.010.000.02-0.04-80.00%1,8441,70844.14%
NFLX230609C004500002023-06-09 3:01PM EDT450.000.010.000.01-0.02-66.67%1,6074,84048.44%
NFLX230609C004550002023-06-09 3:39PM EDT455.000.010.000.01-0.02-66.67%6601,50551.56%
NFLX230609C004600002023-06-09 2:26PM EDT460.000.010.000.01-0.01-50.00%5962,06357.81%
NFLX230609C004650002023-06-09 12:43PM EDT465.000.010.000.010.00-33292264.06%
NFLX230609C004700002023-06-09 10:07AM EDT470.000.010.000.010.00-1301,32370.31%
NFLX230609C004750002023-06-09 3:42PM EDT475.000.010.000.010.00-5666675.00%
NFLX230609C004800002023-06-09 12:18PM EDT480.000.010.000.010.00-1361,47381.25%
NFLX230609C004850002023-06-09 9:35AM EDT485.000.010.000.010.00-530287.50%
NFLX230609C004900002023-06-09 10:01AM EDT490.000.010.000.010.00-32,00693.75%
NFLX230609C004950002023-06-08 9:30AM EDT495.000.160.000.010.00-152798.44%
NFLX230609C005000002023-06-09 2:29PM EDT500.000.010.000.010.00-531,002103.13%
NFLX230609C005100002023-06-07 3:56PM EDT510.000.010.000.010.00-201244115.63%
NFLX230609C005200002023-06-09 2:48PM EDT520.000.010.010.010.00-2305132.81%
NFLX230609C005300002023-06-07 3:56PM EDT530.000.010.000.010.00-118256137.50%
NFLX230609C005400002023-06-07 9:41AM EDT540.000.010.000.010.00-1643146.88%
NFLX230609C005500002023-06-09 9:30AM EDT550.000.010.000.010.00-27,195156.25%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230609P001500002023-06-01 9:40AM EDT150.000.010.000.010.00--20575.00%
NFLX230609P002000002023-05-11 3:24PM EDT200.000.040.000.010.00--6412.50%
NFLX230609P002200002023-05-30 10:05AM EDT220.000.080.000.010.00-12362.50%
NFLX230609P002300002023-05-25 3:54PM EDT230.000.030.000.010.00-134337.50%
NFLX230609P002400002023-05-09 10:06AM EDT240.000.150.000.010.00-114312.50%
NFLX230609P002450002023-06-01 11:13AM EDT245.000.020.000.010.00-235306.25%
NFLX230609P002500002023-06-02 10:17AM EDT250.000.020.000.010.00-1032293.75%
NFLX230609P002550002023-05-24 3:45PM EDT255.000.050.000.010.00-1028287.50%
NFLX230609P002600002023-06-01 1:52PM EDT260.000.010.000.010.00-11126275.00%
NFLX230609P002650002023-06-09 3:15PM EDT265.000.010.000.010.00-20151262.50%
NFLX230609P002700002023-06-05 11:34AM EDT270.000.010.000.010.00-50350250.00%
NFLX230609P002750002023-06-09 3:15PM EDT275.000.010.000.010.00-20139243.75%
NFLX230609P002800002023-06-06 9:36AM EDT280.000.010.000.010.00-20214231.25%
NFLX230609P002850002023-06-05 9:30AM EDT285.000.010.000.010.00-1164225.00%
NFLX230609P002900002023-06-06 9:30AM EDT290.000.020.000.010.00-10357212.50%
NFLX230609P002950002023-06-09 9:37AM EDT295.000.010.000.010.00-7257206.25%
NFLX230609P003000002023-06-09 11:40AM EDT300.000.010.000.010.00-23331193.75%
NFLX230609P003050002023-06-05 12:22PM EDT305.000.010.000.010.00-4279187.50%
NFLX230609P003100002023-06-05 9:35AM EDT310.000.040.000.010.00-4318178.13%
NFLX230609P003150002023-06-09 3:33PM EDT315.000.010.000.010.00-3423168.75%
NFLX230609P003200002023-06-09 11:46AM EDT320.000.010.000.01-0.01-50.00%6526162.50%
NFLX230609P003225002023-06-05 2:20PM EDT322.500.010.000.010.00-2023156.25%
NFLX230609P003250002023-06-09 12:14PM EDT325.000.010.000.010.00-100880150.00%
NFLX230609P003275002023-06-02 10:36AM EDT327.500.030.000.010.00-2105146.88%
NFLX230609P003300002023-06-09 12:15PM EDT330.000.010.000.010.00-51522143.75%
NFLX230609P003325002023-06-05 11:25AM EDT332.500.010.000.010.00-5152137.50%
NFLX230609P003350002023-06-08 12:08PM EDT335.000.010.000.010.00-1459134.38%
NFLX230609P003375002023-06-08 9:37AM EDT337.500.010.000.010.00-2864131.25%
NFLX230609P003400002023-06-09 9:48AM EDT340.000.010.000.010.00-151,405125.00%
NFLX230609P003425002023-06-08 10:39AM EDT342.500.010.000.010.00-2131121.88%
NFLX230609P003450002023-06-08 3:20PM EDT345.000.010.000.010.00-9485118.75%
NFLX230609P003475002023-06-08 2:19PM EDT347.500.010.000.010.00-4192115.63%
NFLX230609P003500002023-06-09 2:59PM EDT350.000.010.000.010.00-51,271109.38%
NFLX230609P003525002023-06-09 3:05PM EDT352.500.010.000.010.00-15310106.25%
NFLX230609P003550002023-06-09 10:48AM EDT355.000.010.000.010.00-2506103.13%
NFLX230609P003575002023-06-09 1:36PM EDT357.500.010.000.010.00-359098.44%
NFLX230609P003600002023-06-09 1:07PM EDT360.000.010.000.010.00-731,70493.75%
NFLX230609P003625002023-06-09 2:56PM EDT362.500.010.000.010.00-857390.63%
NFLX230609P003650002023-06-09 11:22AM EDT365.000.010.000.010.00-561,25887.50%
NFLX230609P003675002023-06-09 12:14PM EDT367.500.010.000.010.00-3151,78282.81%
NFLX230609P003700002023-06-09 3:42PM EDT370.000.010.000.010.00-1872,18878.13%
NFLX230609P003725002023-06-09 1:35PM EDT372.500.010.000.010.00-191,83475.00%
NFLX230609P003750002023-06-09 3:31PM EDT375.000.010.000.01-0.01-50.00%1041,74471.88%
NFLX230609P003775002023-06-09 3:03PM EDT377.500.010.000.01-0.02-66.67%371,11967.19%
NFLX230609P003800002023-06-09 3:48PM EDT380.000.010.000.01-0.02-66.67%4252,57362.50%
NFLX230609P003825002023-06-09 3:36PM EDT382.500.010.000.02-0.02-66.67%3931,39164.06%
NFLX230609P003850002023-06-09 3:35PM EDT385.000.010.000.01-0.04-80.00%2971,70156.25%
NFLX230609P003875002023-06-09 3:37PM EDT387.500.010.000.07-0.07-87.50%6021,38663.67%
NFLX230609P003900002023-06-09 3:27PM EDT390.000.010.000.01-0.10-90.91%9823,32051.56%
NFLX230609P003925002023-06-09 3:31PM EDT392.500.010.000.01-0.16-94.12%3552,17247.66%
NFLX230609P003950002023-06-09 3:20PM EDT395.000.010.000.01-0.27-96.43%8072,47743.75%
NFLX230609P003975002023-06-09 3:50PM EDT397.500.010.000.01-0.46-97.87%5531,02339.84%
NFLX230609P004000002023-06-09 3:49PM EDT400.000.010.000.01-0.74-98.67%1,6963,56535.16%
NFLX230609P004050002023-06-09 3:53PM EDT405.000.010.000.01-1.92-99.48%2,5351,79127.34%
NFLX230609P004100002023-06-09 3:28PM EDT410.000.010.000.01-4.09-99.76%7,8831,04818.75%
NFLX230609P004150002023-06-09 3:58PM EDT415.000.010.000.01-8.24-99.88%13,57832610.16%
NFLX230609P004200002023-06-09 4:00PM EDT420.000.100.040.24-14.90-99.33%23,9161482.86%
NFLX230609P004250002023-06-09 3:57PM EDT425.004.773.606.80-18.18-79.22%4,65411743.09%
NFLX230609P004300002023-06-09 3:53PM EDT430.009.358.0010.20-20.85-69.04%1,17619430.76%
NFLX230609P004350002023-06-09 10:31AM EDT435.0019.1513.0016.50-10.25-34.86%38871.83%
NFLX230609P004400002023-06-09 3:34PM EDT440.0020.3518.0021.35-17.33-45.99%72083.20%
NFLX230609P004450002023-06-09 1:09PM EDT445.0021.4023.6026.80-16.76-43.92%7862.50%
NFLX230609P004500002023-06-09 1:40PM EDT450.0025.0028.0031.80-18.13-42.04%840118.75%
NFLX230609P004600002023-06-09 1:13PM EDT460.0036.3038.0041.80-23.00-38.79%90143.70%
NFLX230609P004700002023-06-09 9:36AM EDT470.0052.6548.0051.45-93.02-63.86%50157.96%
NFLX230609P004800002023-06-09 9:38AM EDT480.0062.2058.0061.75-16.85-21.32%50187.74%
NFLX230609P004900002023-05-22 9:59AM EDT490.0069.7568.0071.80-49.20-41.36%30210.06%
NFLX230609P005000002023-05-23 10:06AM EDT500.00139.0578.0081.800.00--0230.08%
NFLX230609P005100002023-05-30 10:06AM EDT510.00122.3588.0091.800.00--0249.37%