Australia markets open in 6 hours 2 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.62-8.58 (-3.50%)
As of 01:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930C001000002022-09-29 12:13PM EDT100.00142.60138.05138.40-0.80-0.56%3736704.30%
NFLX220930C001050002022-09-29 11:57AM EDT105.00138.80132.90133.15+0.55+0.40%1215650.98%
NFLX220930C001100002022-09-29 12:26PM EDT110.00131.80127.90128.15+1.70+1.31%980617.77%
NFLX220930C001150002022-09-19 1:05PM EDT115.00122.90122.85123.650.00-1188604.10%
NFLX220930C001200002022-09-14 2:49PM EDT120.00102.46117.80118.400.00-167427561.52%
NFLX220930C001250002022-09-21 11:31AM EDT125.00117.80112.70113.750.00-397541.21%
NFLX220930C001300002022-09-22 12:10PM EDT130.00107.45107.55108.700.00-1306505.57%
NFLX220930C001350002022-09-27 11:23AM EDT135.0092.00102.90103.700.00-2175489.75%
NFLX220930C001400002022-09-28 1:11PM EDT140.00101.0097.6598.750.00-10259456.54%
NFLX220930C001450002022-09-20 3:01PM EDT145.0099.2592.9593.750.00-369439.65%
NFLX220930C001500002022-09-16 2:48PM EDT150.0089.0587.7088.800.00-435408.59%
NFLX220930C001550002022-09-27 2:12PM EDT155.0066.8082.9583.650.00-322386.82%
NFLX220930C001600002022-09-27 1:26PM EDT160.0061.7077.6578.850.00-35360.35%
NFLX220930C001650002022-09-23 9:57AM EDT165.0067.1372.9073.650.00-14338.38%
NFLX220930C001700002022-09-26 10:01AM EDT170.0061.9567.9568.950.00-214323.63%
NFLX220930C001750002022-09-22 9:36AM EDT175.0061.6362.9063.900.00-13298.83%
NFLX220930C001800002022-09-28 3:25PM EDT180.0064.0558.0058.55-0.66-1.02%128271.68%
NFLX220930C001825002022-09-27 1:59PM EDT182.5039.1055.3556.300.00-43262.89%
NFLX220930C001850002022-09-29 9:42AM EDT185.0058.4552.9553.75-1.52-2.53%1018253.13%
NFLX220930C001900002022-09-29 12:22PM EDT190.0050.6047.9548.60+4.20+9.05%316229.10%
NFLX220930C001925002022-09-26 2:57PM EDT192.5033.5745.2546.600.00-102223.93%
NFLX220930C001950002022-09-28 11:32AM EDT195.0045.1143.0043.750.00-325211.72%
NFLX220930C002000002022-09-29 10:20AM EDT200.0041.0038.1038.90-3.57-8.01%100146194.73%
NFLX220930C002025002022-09-26 1:30PM EDT202.5022.7035.3536.450.00-37181.15%
NFLX220930C002050002022-09-28 11:32AM EDT205.0035.4032.9033.850.00-2381170.02%
NFLX220930C002075002022-09-28 2:13PM EDT207.5035.5530.5531.300.00-1422161.04%
NFLX220930C002100002022-09-29 9:57AM EDT210.0034.0028.0528.55+4.05+13.52%6117147.17%
NFLX220930C002125002022-09-29 12:41PM EDT212.5028.7025.6026.30-2.05-6.67%18133140.77%
NFLX220930C002150002022-09-29 11:49AM EDT215.0028.6022.7023.75+1.10+4.00%7165124.51%
NFLX220930C002175002022-09-29 1:23PM EDT217.5021.7020.8521.35-6.50-23.05%9269123.05%
NFLX220930C002200002022-09-29 1:42PM EDT220.0018.2018.2018.95-8.30-31.32%122503111.57%
NFLX220930C002225002022-09-29 11:50AM EDT222.5021.7315.7516.60-2.02-8.51%37324102.56%
NFLX220930C002250002022-09-29 1:27PM EDT225.0014.5713.6514.40-6.68-31.44%1921,00397.80%
NFLX220930C002275002022-09-29 1:24PM EDT227.5012.4011.3011.70-6.07-32.86%11361285.28%
NFLX220930C002300002022-09-29 1:11PM EDT230.0010.459.309.50-5.82-35.77%1,0762,66479.32%
NFLX220930C002325002022-09-29 1:38PM EDT232.507.917.357.70-6.89-46.55%6241,83975.20%
NFLX220930C002350002022-09-29 1:42PM EDT235.005.805.856.05-6.39-52.42%1,5041,82773.24%
NFLX220930C002375002022-09-29 1:35PM EDT237.505.004.354.55-5.00-50.00%1,1031,23169.68%
NFLX220930C002400002022-09-29 1:42PM EDT240.003.203.203.30-4.90-60.49%6,1824,36667.51%
NFLX220930C002425002022-09-29 1:42PM EDT242.502.212.352.43-4.29-66.00%6,0421,97367.33%
NFLX220930C002450002022-09-29 1:43PM EDT245.001.541.561.62-3.66-70.38%29,2303,50764.99%
NFLX220930C002475002022-09-29 1:42PM EDT247.501.091.021.06-2.91-72.75%5,4511,99863.75%
NFLX220930C002500002022-09-29 1:41PM EDT250.000.710.700.76-2.22-75.77%39,7435,03564.84%
NFLX220930C002525002022-09-29 1:42PM EDT252.500.460.460.49-1.76-79.28%4,8271,68564.80%
NFLX220930C002550002022-09-29 1:41PM EDT255.000.300.300.31-1.29-81.13%7,6933,46564.94%
NFLX220930C002575002022-09-29 1:41PM EDT257.500.200.190.20-0.90-81.82%2,0791,88565.43%
NFLX220930C002600002022-09-29 1:41PM EDT260.000.120.120.13-0.67-84.81%6,5484,15066.02%
NFLX220930C002625002022-09-29 1:42PM EDT262.500.090.080.09-0.46-83.64%1,4741,08467.38%
NFLX220930C002650002022-09-29 1:41PM EDT265.000.070.060.07-0.32-82.05%2,7682,03569.92%
NFLX220930C002675002022-09-29 1:26PM EDT267.500.050.040.05-0.23-82.14%7612,37771.09%
NFLX220930C002700002022-09-29 1:42PM EDT270.000.030.030.04-0.18-85.71%6,2811,93173.44%
NFLX220930C002725002022-09-29 1:23PM EDT272.500.030.020.03-0.11-78.57%25432875.00%
NFLX220930C002750002022-09-29 1:41PM EDT275.000.020.010.02-0.10-83.33%2791,49975.00%
NFLX220930C002775002022-09-29 12:34PM EDT277.500.020.000.02-0.06-75.00%6371,02676.56%
NFLX220930C002800002022-09-29 1:37PM EDT280.000.020.010.02-0.04-66.67%3942,07282.81%
NFLX220930C002825002022-09-29 11:48AM EDT282.500.010.000.02-0.04-80.00%3445084.38%
NFLX220930C002850002022-09-29 1:32PM EDT285.000.010.000.02-0.03-75.00%2,4321,39187.50%
NFLX220930C002875002022-09-28 3:39PM EDT287.500.030.000.010.00-12421884.38%
NFLX220930C002900002022-09-29 11:01AM EDT290.000.010.000.01-0.01-50.00%61940290.63%
NFLX220930C002925002022-09-28 3:58PM EDT292.500.020.000.020.00-22021898.44%
NFLX220930C002950002022-09-28 3:57PM EDT295.000.010.000.020.00-73244101.56%
NFLX220930C002975002022-09-28 2:05PM EDT297.500.020.000.030.00-85103109.38%
NFLX220930C003000002022-09-29 11:06AM EDT300.000.010.000.01-0.01-50.00%191,310103.13%
NFLX220930C003025002022-09-29 9:41AM EDT302.500.010.000.020.00-1236112.50%
NFLX220930C003050002022-09-28 3:21PM EDT305.000.010.000.010.00-15515109.38%
NFLX220930C003100002022-09-28 3:15PM EDT310.000.010.000.010.00-40285115.63%
NFLX220930C003150002022-09-29 9:41AM EDT315.000.010.000.010.00-16391121.88%
NFLX220930C003200002022-09-28 2:41PM EDT320.000.010.000.010.00-1512128.13%
NFLX220930C003300002022-09-27 10:14AM EDT330.000.010.000.010.00-10355137.50%
NFLX220930C003400002022-09-28 12:33PM EDT340.000.010.000.010.00-1208150.00%
NFLX220930C003500002022-09-28 11:39AM EDT350.000.010.000.010.00-1674162.50%
NFLX220930C003600002022-09-23 11:21AM EDT360.000.010.000.000.00-1517550.00%
NFLX220930C003700002022-09-22 11:07AM EDT370.000.010.000.010.00-1048181.25%
NFLX220930C003800002022-09-26 9:32AM EDT380.000.010.000.000.00-122750.00%
NFLX220930C003900002022-09-20 12:11PM EDT390.000.020.000.010.00-117200.00%
NFLX220930C004000002022-09-29 9:30AM EDT400.000.010.000.010.00-1118212.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930P001000002022-09-28 10:39AM EDT100.000.010.000.010.00-141350.00%
NFLX220930P001150002022-09-23 3:39PM EDT115.000.010.000.020.00-66998312.50%
NFLX220930P001200002022-09-23 3:43PM EDT120.000.010.000.020.00-419427296.88%
NFLX220930P001250002022-09-23 3:43PM EDT125.000.010.000.010.00-1629262.50%
NFLX220930P001300002022-09-14 3:28PM EDT130.000.010.000.010.00-556250.00%
NFLX220930P001350002022-09-29 10:08AM EDT135.000.020.000.01+0.01+100.00%1203237.50%
NFLX220930P001400002022-09-23 2:57PM EDT140.000.020.000.010.00-106595218.75%
NFLX220930P001450002022-09-27 1:13PM EDT145.000.010.000.010.00-2569206.25%
NFLX220930P001500002022-09-27 3:43PM EDT150.000.010.000.010.00-29154193.75%
NFLX220930P001550002022-09-28 3:36PM EDT155.000.010.000.010.00-54363181.25%
NFLX220930P001600002022-09-28 3:36PM EDT160.000.010.000.020.00-10407178.13%
NFLX220930P001650002022-09-28 3:52PM EDT165.000.010.000.020.00-152304162.50%
NFLX220930P001700002022-09-28 10:51AM EDT170.000.010.000.020.00-161,601150.00%
NFLX220930P001725002022-09-28 1:55PM EDT172.500.010.000.020.00-38454143.75%
NFLX220930P001750002022-09-29 12:22PM EDT175.000.010.000.010.00-41,388131.25%
NFLX220930P001775002022-09-28 3:51PM EDT177.500.020.000.020.00-45426132.81%
NFLX220930P001800002022-09-29 1:27PM EDT180.000.020.000.020.00-661,700126.56%
NFLX220930P001825002022-09-29 1:20PM EDT182.500.010.010.02-0.02-66.67%34909125.00%
NFLX220930P001850002022-09-29 1:36PM EDT185.000.010.010.02-0.02-66.67%382,525119.53%
NFLX220930P001875002022-09-29 1:33PM EDT187.500.010.010.02-0.02-66.67%61,942114.06%
NFLX220930P001900002022-09-29 12:10PM EDT190.000.020.010.02-0.01-33.33%402,583107.81%
NFLX220930P001925002022-09-29 12:02PM EDT192.500.010.010.03-0.02-66.67%15644104.69%
NFLX220930P001950002022-09-29 1:24PM EDT195.000.020.020.03-0.02-50.00%2,8634,113101.56%
NFLX220930P001975002022-09-29 11:50AM EDT197.500.030.030.04-0.02-40.00%21646899.22%
NFLX220930P002000002022-09-29 1:41PM EDT200.000.030.030.05-0.01-25.00%5053,91694.14%
NFLX220930P002025002022-09-29 1:38PM EDT202.500.040.040.06-0.02-33.33%22969090.63%
NFLX220930P002050002022-09-29 1:28PM EDT205.000.060.050.06-0.01-14.29%2702,12185.16%
NFLX220930P002075002022-09-29 1:41PM EDT207.500.080.070.08-0.01-11.11%3091,11682.42%
NFLX220930P002100002022-09-29 1:42PM EDT210.000.110.100.11+0.01+10.00%1,1372,82479.69%
NFLX220930P002125002022-09-29 1:41PM EDT212.500.130.120.130.00-57687175.00%
NFLX220930P002150002022-09-29 1:40PM EDT215.000.170.170.18+0.01+6.25%2,2792,60372.17%
NFLX220930P002175002022-09-29 1:29PM EDT217.500.210.230.22+0.01+5.00%1,7611,59468.16%
NFLX220930P002200002022-09-29 1:42PM EDT220.000.310.300.32+0.05+19.23%5,4404,72164.94%
NFLX220930P002225002022-09-29 1:42PM EDT222.500.470.440.44+0.13+38.24%1,2991,67162.01%
NFLX220930P002250002022-09-29 1:42PM EDT225.000.620.620.64+0.16+34.78%8,5794,14559.23%
NFLX220930P002275002022-09-29 1:42PM EDT227.500.970.880.94+0.37+61.67%2,1281,33556.59%
NFLX220930P002300002022-09-29 1:43PM EDT230.001.421.391.45+0.60+73.17%12,4636,02656.03%
NFLX220930P002325002022-09-29 1:42PM EDT232.502.001.892.00+0.88+78.57%3,5292,44152.56%
NFLX220930P002350002022-09-29 1:43PM EDT235.002.902.902.85+1.32+83.54%15,5643,74052.10%
NFLX220930P002375002022-09-29 1:43PM EDT237.504.103.854.00+2.05+100.00%6,0251,45350.61%
NFLX220930P002400002022-09-29 1:42PM EDT240.005.205.055.20+2.35+82.46%16,8182,79345.95%
NFLX220930P002425002022-09-29 1:42PM EDT242.506.956.706.90+3.21+85.83%5,52095244.04%
NFLX220930P002450002022-09-29 1:40PM EDT245.008.508.358.55+3.65+75.26%6,2821,32131.64%
NFLX220930P002475002022-09-29 1:34PM EDT247.509.9010.3510.95+3.81+62.56%1,25256932.52%
NFLX220930P002500002022-09-29 1:41PM EDT250.0012.6412.4012.80+5.24+70.81%2,0297550.00%
NFLX220930P002525002022-09-29 1:30PM EDT252.5014.6514.4515.05+5.95+68.39%3142000.00%
NFLX220930P002550002022-09-29 12:28PM EDT255.0014.4016.7517.30+3.35+30.32%1161790.00%
NFLX220930P002575002022-09-29 1:40PM EDT257.5019.6018.9519.60+6.45+49.05%57760.00%
NFLX220930P002600002022-09-29 12:41PM EDT260.0019.1521.5022.15+4.35+29.39%281500.00%
NFLX220930P002625002022-09-29 12:22PM EDT262.5022.0523.9024.50+4.50+25.64%9770.00%
NFLX220930P002650002022-09-28 3:57PM EDT265.0022.0026.1027.10+2.30+11.68%30270.00%
NFLX220930P002675002022-09-28 12:11PM EDT267.5027.0528.6029.550.00-980.00%
NFLX220930P002700002022-09-29 1:20PM EDT270.0030.8531.2532.05+6.65+27.48%430.00%
NFLX220930P002725002022-09-28 2:37PM EDT272.5029.3333.8534.550.00-340.00%
NFLX220930P002750002022-09-26 10:09AM EDT275.0043.9036.2537.300.00-1500.00%
NFLX220930P002775002022-09-23 2:45PM EDT277.5053.6538.8539.650.00-200.00%
NFLX220930P002800002022-09-29 11:39AM EDT280.0038.5041.0042.05-19.00-33.04%410.00%
NFLX220930P002825002022-09-29 11:31AM EDT282.5040.2043.7544.60-16.80-29.47%900.00%
NFLX220930P002850002022-09-22 3:36PM EDT285.0046.7546.2546.850.00-200.00%
NFLX220930P002875002022-09-20 11:38AM EDT287.5042.6048.8549.500.00--00.00%
NFLX220930P002900002022-09-21 10:37AM EDT290.0048.6551.3552.600.00-300.00%
NFLX220930P002925002022-09-21 3:10PM EDT292.5049.6053.8554.350.00--00.00%
NFLX220930P002950002022-09-20 1:01PM EDT295.0046.0056.5557.700.00-100.00%
NFLX220930P002975002022-09-21 2:44PM EDT297.5051.2058.8559.900.00--00.00%
NFLX220930P003000002022-09-21 12:45PM EDT300.0056.6561.0562.100.00-100.00%
NFLX220930P003025002022-09-22 2:15PM EDT302.5065.7563.6564.550.00--00.00%
NFLX220930P003050002022-09-27 12:02PM EDT305.0081.2066.2067.100.00-400.00%
NFLX220930P003100002022-09-19 1:37PM EDT310.0072.4071.2572.300.00-100.00%
NFLX220930P003150002022-09-28 1:12PM EDT315.0074.1576.0577.400.00-100.00%
NFLX220930P003200002022-09-22 2:15PM EDT320.0083.2581.0582.000.00--00.00%
NFLX220930P003300002022-09-19 12:27PM EDT330.0093.6591.1092.050.00-200.00%
NFLX220930P003400002022-09-20 9:49AM EDT340.0093.95101.00102.050.00-200.00%
NFLX220930P003500002022-09-15 10:48AM EDT350.00116.30110.90112.000.00--00.00%
NFLX220930P003600002022-08-23 12:28PM EDT360.00135.26120.30123.150.00-200.00%
NFLX220930P003700002022-09-22 1:54PM EDT370.00131.95131.00131.900.00-100.00%
NFLX220930P003800002022-09-29 1:28PM EDT380.00141.40141.65142.00+6.10+4.51%3310.00%
NFLX220930P003900002022-09-29 11:59AM EDT390.00148.75151.75152.00+2.10+1.43%3700.00%
NFLX220930P004000002022-09-29 1:30PM EDT400.00161.60162.15162.45+4.70+3.00%4930.00%