New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
625.06-3.72 (-0.59%)
As of 11:25AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240412C003500002024-04-05 3:47PM EDT350.00286.74273.15276.800.00-33593.85%
NFLX240412C003600002024-04-12 11:11AM EDT360.00263.90262.75266.20-11.29-4.06%22529.88%
NFLX240412C003700002024-04-11 10:39AM EDT370.00248.73251.60256.200.00-22506.45%
NFLX240412C003900002024-04-05 2:42PM EDT390.00244.19232.35236.200.00-11461.33%
NFLX240412C004000002024-04-08 9:57AM EDT400.00232.65221.85226.750.00-13470.31%
NFLX240412C004100002024-04-10 9:30AM EDT410.00201.17212.05216.850.00-32452.54%
NFLX240412C004150002024-04-10 11:16AM EDT415.00198.75207.70211.850.00-11441.41%
NFLX240412C004200002024-04-12 10:30AM EDT420.00207.50202.75207.60+8.00+4.01%47292.19%
NFLX240412C004350002024-04-12 10:42AM EDT435.00190.21188.05191.15-0.39-0.20%13364.16%
NFLX240412C004400002024-04-01 1:53PM EDT440.00170.26183.00186.450.00-12369.53%
NFLX240412C004550002024-04-11 10:09AM EDT455.00165.32168.20171.500.00-23341.50%
NFLX240412C004600002024-04-08 11:02AM EDT460.00172.49162.95167.400.00-11230.86%
NFLX240412C004650002024-04-09 9:55AM EDT465.00160.24157.95162.400.00-28223.44%
NFLX240412C004750002024-04-10 11:20AM EDT475.00138.42148.10151.200.00-11289.45%
NFLX240412C004850002024-04-05 10:24AM EDT485.00146.67137.85141.200.00-11270.80%
NFLX240412C005000002024-04-11 10:53AM EDT500.00118.60123.25126.200.00-17243.26%
NFLX240412C005100002024-04-11 1:35PM EDT510.00116.46112.05116.200.00-14225.20%
NFLX240412C005250002024-04-11 3:57PM EDT525.00104.4097.70101.200.00-43198.34%
NFLX240412C005300002024-04-11 12:32PM EDT530.0091.1792.9596.200.00-33189.45%
NFLX240412C005350002024-04-11 3:43PM EDT535.0095.0688.0591.200.00-1313180.66%
NFLX240412C005400002024-04-11 9:41AM EDT540.0081.3082.0086.200.00-107171.83%
NFLX240412C005450002024-03-26 9:31AM EDT545.0079.8277.0081.800.00-11178.96%
NFLX240412C005500002024-04-12 10:32AM EDT550.0077.1673.2076.20+6.59+9.34%538154.25%
NFLX240412C005550002024-04-09 3:50PM EDT555.0070.1568.2572.00+7.34+11.69%1492.38%
NFLX240412C005600002024-04-12 11:05AM EDT560.0064.6062.9566.20+8.68+15.52%6185136.67%
NFLX240412C005650002024-04-05 3:28PM EDT565.0070.2257.2061.250.00-16152129.10%
NFLX240412C005700002024-04-11 10:23AM EDT570.0049.0053.3056.250.00-6053120.22%
NFLX240412C005750002024-04-12 11:07AM EDT575.0049.0049.0051.75+4.63+11.65%23685.06%
NFLX240412C005800002024-04-10 9:55AM EDT580.0035.8342.5046.800.00-444112.89%
NFLX240412C005850002024-04-11 3:55PM EDT585.0045.0438.3541.550.00-136898.93%
NFLX240412C005900002024-04-12 10:34AM EDT590.0036.5032.6536.15+6.80+22.90%110782.23%
NFLX240412C005950002024-04-12 10:52AM EDT595.0030.4827.0530.05-5.94-16.31%21020.00%
NFLX240412C006000002024-04-12 11:08AM EDT600.0023.9023.2024.75-8.10-25.31%181950.00%
NFLX240412C006025002024-04-12 9:56AM EDT602.5023.0020.3522.60-2.00-8.00%27630.86%
NFLX240412C006050002024-04-12 10:25AM EDT605.0023.9417.4519.55-1.41-5.56%81760.00%
NFLX240412C006075002024-04-12 10:29AM EDT607.5019.0016.9017.40+1.50+8.57%21130.00%
NFLX240412C006100002024-04-12 10:37AM EDT610.0014.1513.4014.95-4.85-25.53%2338600.00%
NFLX240412C006125002024-04-12 11:06AM EDT612.5012.0011.0512.25-4.57-27.58%31970.00%
NFLX240412C006150002024-04-12 11:07AM EDT615.009.589.209.70-3.42-26.31%2247990.00%
NFLX240412C006175002024-04-12 10:22AM EDT617.508.156.707.35-3.25-28.51%234850.00%
NFLX240412C006200002024-04-12 11:07AM EDT620.004.924.555.30-5.13-51.04%1391,16612.99%
NFLX240412C006225002024-04-12 11:09AM EDT622.503.303.203.45-4.85-59.51%12534914.60%
NFLX240412C006250002024-04-12 11:11AM EDT625.002.002.002.12-4.31-68.63%6901,06316.02%
NFLX240412C006275002024-04-12 11:10AM EDT627.501.271.081.27-3.69-76.88%1,98449117.48%
NFLX240412C006300002024-04-12 11:10AM EDT630.000.560.500.63-3.24-85.26%2,9231,42417.60%
NFLX240412C006325002024-04-12 11:11AM EDT632.500.300.290.35-2.32-87.88%2,55785218.87%
NFLX240412C006350002024-04-12 11:10AM EDT635.000.150.140.16-1.63-91.57%4,7771,71919.24%
NFLX240412C006375002024-04-12 11:09AM EDT637.500.100.110.11-1.09-93.97%66370421.34%
NFLX240412C006400002024-04-12 11:09AM EDT640.000.040.040.05-0.75-93.75%6,1011,49221.78%
NFLX240412C006450002024-04-12 11:10AM EDT645.000.020.010.03-0.34-97.14%1,5441,80225.98%
NFLX240412C006500002024-04-12 11:08AM EDT650.000.010.010.03-0.15-93.75%1,0173,18831.25%
NFLX240412C006550002024-04-12 11:10AM EDT655.000.010.010.03-0.06-75.00%17799536.72%
NFLX240412C006600002024-04-12 11:07AM EDT660.000.010.000.03-0.03-75.00%611,47741.80%
NFLX240412C006650002024-04-12 11:07AM EDT665.000.010.000.01-0.02-66.67%222,10442.19%
NFLX240412C006700002024-04-12 11:00AM EDT670.000.010.000.04-0.01-50.00%371,43050.00%
NFLX240412C006750002024-04-12 10:04AM EDT675.000.010.010.02-0.01-50.00%301,35953.13%
NFLX240412C006800002024-04-12 10:47AM EDT680.000.020.000.03+0.01-91,29757.81%
NFLX240412C006850002024-04-11 2:59PM EDT685.000.020.000.020.00-2255859.38%
NFLX240412C006900002024-04-11 1:24PM EDT690.000.010.010.030.00-3678367.97%
NFLX240412C006950002024-04-11 3:30PM EDT695.000.010.000.070.00-2520376.95%
NFLX240412C007000002024-04-11 3:30PM EDT700.000.010.000.020.00-11,32571.88%
NFLX240412C007050002024-04-10 12:35PM EDT705.000.020.000.010.00-341171.88%
NFLX240412C007100002024-04-10 2:38PM EDT710.000.010.000.030.00-634183.59%
NFLX240412C007150002024-04-09 11:11AM EDT715.000.010.000.000.00-109650.00%
NFLX240412C007200002024-04-10 12:06PM EDT720.000.010.000.020.00-733089.06%
NFLX240412C007250002024-04-05 3:33PM EDT725.000.050.000.510.00-11131.35%
NFLX240412C007300002024-04-11 3:17PM EDT730.000.030.000.010.00-117290.63%
NFLX240412C007400002024-04-08 3:28PM EDT740.000.030.000.010.00-39298.44%
NFLX240412C007500002024-04-09 3:43PM EDT750.000.020.000.010.00-141106.25%
NFLX240412C007600002024-04-08 2:20PM EDT760.000.010.000.070.00-514132.81%
NFLX240412C007700002024-04-09 12:00PM EDT770.000.020.000.070.00-678140.63%
NFLX240412C007800002024-04-04 2:14PM EDT780.000.020.000.070.00-1431148.44%
NFLX240412C007900002024-04-09 3:46PM EDT790.000.010.000.010.00-1788131.25%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240412P002600002024-03-14 1:29PM EDT260.000.040.000.000.00-1150.00%
NFLX240412P003700002024-04-11 9:30AM EDT370.000.030.000.070.00-11335.94%
NFLX240412P003900002024-03-14 3:08PM EDT390.000.070.000.070.00-28304.69%
NFLX240412P004000002024-03-22 2:28PM EDT400.000.040.000.070.00-1530289.06%
NFLX240412P004150002024-03-18 12:43PM EDT415.000.050.000.010.00--6231.25%
NFLX240412P004200002024-04-03 2:26PM EDT420.000.030.000.070.00-109109259.38%
NFLX240412P004300002024-03-26 1:54PM EDT430.000.070.000.070.00-1515245.31%
NFLX240412P004350002024-03-27 12:31PM EDT435.000.040.000.070.00-34239.06%
NFLX240412P004400002024-03-21 11:19AM EDT440.000.050.000.070.00--1231.25%
NFLX240412P004450002024-03-20 12:56PM EDT445.000.090.000.070.00-12225.00%
NFLX240412P004500002024-04-02 3:29PM EDT450.000.030.000.070.00-12217.97%
NFLX240412P004550002024-03-22 1:15PM EDT455.000.050.000.070.00-12210.94%
NFLX240412P004600002024-03-19 11:24AM EDT460.000.150.000.070.00-415204.69%
NFLX240412P004650002024-03-11 3:20PM EDT465.000.350.000.050.00-12192.19%
NFLX240412P004700002024-04-02 10:48AM EDT470.000.030.000.070.00-126191.41%
NFLX240412P004750002024-04-04 12:01PM EDT475.000.020.000.070.00-218184.38%
NFLX240412P004800002024-04-08 10:08AM EDT480.000.010.000.070.00-1185178.13%
NFLX240412P004850002024-04-05 2:29PM EDT485.000.010.000.050.00-35166.41%
NFLX240412P004900002024-04-10 12:07PM EDT490.000.010.000.010.00-33597140.63%
NFLX240412P004950002024-04-08 9:36AM EDT495.000.020.000.070.00-5153159.38%
NFLX240412P005000002024-04-09 3:54PM EDT500.000.010.000.010.00-43288131.25%
NFLX240412P005050002024-04-09 3:15PM EDT505.000.010.000.010.00-1123125.00%
NFLX240412P005100002024-04-09 3:15PM EDT510.000.010.000.070.00-246140.63%
NFLX240412P005150002024-04-09 2:01PM EDT515.000.020.000.070.00-5125134.38%
NFLX240412P005200002024-04-09 12:42PM EDT520.000.010.000.060.00-1171126.56%
NFLX240412P005250002024-04-10 2:39PM EDT525.000.010.000.070.00-4174121.88%
NFLX240412P005300002024-04-11 2:35PM EDT530.000.020.000.060.00-3239114.06%
NFLX240412P005350002024-04-11 12:43PM EDT535.000.010.000.060.00-4206108.59%
NFLX240412P005400002024-04-12 9:35AM EDT540.000.010.000.06-0.01-50.00%4306102.34%
NFLX240412P005450002024-04-11 12:18PM EDT545.000.010.000.070.00-1419598.05%
NFLX240412P005500002024-04-11 3:30PM EDT550.000.030.000.030.00-1149284.38%
NFLX240412P005550002024-04-12 10:06AM EDT555.000.010.000.020.00-1079176.56%
NFLX240412P005600002024-04-12 11:06AM EDT560.000.010.010.06-0.02-50.00%581980.47%
NFLX240412P005650002024-04-12 11:02AM EDT565.000.020.000.07-0.01-33.33%1241074.61%
NFLX240412P005700002024-04-12 10:09AM EDT570.000.010.010.02-0.02-66.67%2287363.28%
NFLX240412P005750002024-04-12 10:31AM EDT575.000.020.010.02-0.02-50.00%231,01857.81%
NFLX240412P005800002024-04-12 10:50AM EDT580.000.020.010.03-0.01-33.33%691,39653.52%
NFLX240412P005850002024-04-12 10:45AM EDT585.000.010.010.03-0.05-83.33%4492150.39%
NFLX240412P005900002024-04-12 10:56AM EDT590.000.020.010.03-0.03-60.00%941,59144.53%
NFLX240412P005950002024-04-12 11:08AM EDT595.000.030.020.04-0.04-57.14%1481,52340.04%
NFLX240412P006000002024-04-12 10:58AM EDT600.000.030.020.06-0.07-70.00%2571,90935.94%
NFLX240412P006025002024-04-12 10:54AM EDT602.500.040.020.06-0.09-69.23%8255632.81%
NFLX240412P006050002024-04-12 11:08AM EDT605.000.050.040.05-0.12-70.59%1972,11528.71%
NFLX240412P006075002024-04-12 11:00AM EDT607.500.070.050.11-0.12-63.16%16753929.00%
NFLX240412P006100002024-04-12 11:07AM EDT610.000.100.090.12-0.15-60.00%4301,41625.88%
NFLX240412P006125002024-04-12 11:03AM EDT612.500.110.150.19-0.32-74.42%29466824.46%
NFLX240412P006150002024-04-12 11:09AM EDT615.000.320.300.35-0.28-45.16%8411,12023.80%
NFLX240412P006175002024-04-12 11:10AM EDT617.500.610.530.63-0.29-31.18%32978923.24%
NFLX240412P006200002024-04-12 11:10AM EDT620.001.081.031.14-0.16-12.21%1,38099623.22%
NFLX240412P006225002024-04-12 11:11AM EDT622.501.971.752.03+0.07+3.68%48149924.15%
NFLX240412P006250002024-04-12 11:11AM EDT625.003.102.953.20+0.40+14.81%1,47768124.74%
NFLX240412P006275002024-04-12 11:08AM EDT627.504.504.454.90+0.80+21.62%1,26342527.12%
NFLX240412P006300002024-04-12 11:11AM EDT630.006.706.456.90+1.70+34.34%6301,30630.13%
NFLX240412P006325002024-04-12 10:58AM EDT632.507.798.509.30+1.39+21.72%22052835.55%
NFLX240412P006350002024-04-12 11:03AM EDT635.0010.3510.7511.90+1.92+22.78%5140642.38%
NFLX240412P006375002024-04-12 10:54AM EDT637.5012.7812.6014.50+2.78+27.80%137149.02%
NFLX240412P006400002024-04-12 10:52AM EDT640.0014.7513.8017.75+2.90+24.47%916362.13%
NFLX240412P006450002024-04-12 11:04AM EDT645.0020.6020.2021.90+6.60+47.14%22552.66%
NFLX240412P006500002024-04-12 9:39AM EDT650.0017.3023.5027.95-4.39-20.24%24555.91%
NFLX240412P006550002024-04-10 2:23PM EDT655.0034.7028.8532.850.00-17266.26%
NFLX240412P006600002024-04-10 2:29PM EDT660.0043.0534.7536.900.00-22873.63%
NFLX240412P006650002024-04-10 2:29PM EDT665.0048.0537.3042.250.00-51105.08%
NFLX240412P006700002024-04-09 12:38PM EDT670.0049.8343.8047.800.00-2088.04%
NFLX240412P006750002024-04-09 9:32AM EDT675.0045.5548.3552.000.00-1074.61%
NFLX240412P006800002024-04-04 10:02AM EDT680.0046.4553.8058.050.00-120105.27%
NFLX240412P006900002024-04-08 9:45AM EDT690.0060.0063.7567.800.00-20115.14%
NFLX240412P007000002024-04-08 9:40AM EDT700.0068.6772.9576.450.00-10145.26%
NFLX240412P007050002024-03-26 3:38PM EDT705.0074.3978.8082.100.00-20122.95%
NFLX240412P007400002024-03-21 3:37PM EDT740.00115.87112.35117.700.00--0127.73%
NFLX240412P007600002024-03-18 2:04PM EDT760.00142.36133.50137.550.00--0187.40%