New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.34-9.70 (-1.51%)
At close: 04:00PM EDT
635.54 +2.20 (+0.35%)
Pre-market: 07:28AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C002500002024-07-19 3:44PM EDT250.00381.630.000.000.00-110.00%
NFLX240726C003100002024-07-19 1:22PM EDT310.00323.700.000.000.00-110.00%
NFLX240726C003600002024-07-19 9:33AM EDT360.00317.100.000.000.00-110.00%
NFLX240726C003700002024-07-10 10:15AM EDT370.00310.340.000.000.00--20.00%
NFLX240726C003900002024-07-19 3:06PM EDT390.00246.480.000.000.00-100.00%
NFLX240726C004000002024-07-18 10:56AM EDT400.00249.240.000.000.00-200.00%
NFLX240726C004100002024-06-24 9:30AM EDT410.00275.430.000.000.00-330.00%
NFLX240726C004300002024-07-17 9:30AM EDT430.00220.370.000.000.00-100.00%
NFLX240726C004500002024-07-18 3:39PM EDT450.00194.500.000.000.00-230.00%
NFLX240726C004700002024-07-18 2:34PM EDT470.00175.300.000.000.00-120.00%
NFLX240726C004800002024-07-19 1:58PM EDT480.00152.280.000.000.00-130.00%
NFLX240726C005000002024-07-19 11:05AM EDT500.00153.000.000.000.00-160.00%
NFLX240726C005100002024-07-19 2:02PM EDT510.00122.680.000.000.00-220.00%
NFLX240726C005150002024-06-25 12:06PM EDT515.00158.480.000.000.00--460.00%
NFLX240726C005250002024-07-15 3:20PM EDT525.00134.870.000.000.00-380.00%
NFLX240726C005300002024-07-18 1:10PM EDT530.00115.450.000.000.00-320.00%
NFLX240726C005350002024-07-15 9:58AM EDT535.00126.750.000.000.00-110.00%
NFLX240726C005400002024-07-18 12:54PM EDT540.00106.670.000.000.00-12130.00%
NFLX240726C005500002024-07-19 3:38PM EDT550.0082.160.000.000.00-8140.00%
NFLX240726C005550002024-07-19 2:43PM EDT555.0082.370.000.000.00-20230.00%
NFLX240726C005600002024-07-19 2:45PM EDT560.0077.420.000.000.00-280.00%
NFLX240726C005650002024-07-19 10:29AM EDT565.0075.100.000.000.00-250.00%
NFLX240726C005700002024-07-19 10:48AM EDT570.0079.710.000.000.00-2280.00%
NFLX240726C005750002024-07-19 2:40PM EDT575.0062.940.000.000.00-4140.00%
NFLX240726C005800002024-07-19 3:32PM EDT580.0055.000.000.000.00-53180.00%
NFLX240726C005850002024-07-19 3:32PM EDT585.0050.880.000.000.00-6370.00%
NFLX240726C005900002024-07-19 3:59PM EDT590.0045.510.000.000.00-780.00%
NFLX240726C005950002024-07-19 2:48PM EDT595.0045.000.000.000.00-1571530.00%
NFLX240726C006000002024-07-19 3:49PM EDT600.0033.520.000.000.00-4433410.00%
NFLX240726C006050002024-07-19 2:24PM EDT605.0034.690.000.000.00-31420.00%
NFLX240726C006100002024-07-19 1:48PM EDT610.0026.000.000.000.00-19190.00%
NFLX240726C006150002024-07-19 3:59PM EDT615.0024.340.000.000.00-39490.00%
NFLX240726C006200002024-07-19 3:59PM EDT620.0021.100.000.000.00-3091410.00%
NFLX240726C006250002024-07-19 3:58PM EDT625.0016.800.000.000.00-143820.00%
NFLX240726C006300002024-07-19 3:59PM EDT630.0014.500.000.000.00-1,0523930.00%
NFLX240726C006350002024-07-19 3:59PM EDT635.0011.900.000.000.00-1,8405230.78%
NFLX240726C006400002024-07-19 3:59PM EDT640.009.700.000.000.00-3,8568211.56%
NFLX240726C006450002024-07-19 3:58PM EDT645.007.150.000.000.00-2,1769563.13%
NFLX240726C006500002024-07-19 3:59PM EDT650.006.020.000.000.00-5,7381,9496.25%
NFLX240726C006550002024-07-19 3:59PM EDT655.004.650.000.000.00-2,9541,0556.25%
NFLX240726C006575002024-07-19 3:58PM EDT657.503.850.000.000.00-9334426.25%
NFLX240726C006600002024-07-19 3:59PM EDT660.003.690.000.000.00-4,7392,5256.25%
NFLX240726C006625002024-07-19 3:59PM EDT662.503.200.000.000.00-8456366.25%
NFLX240726C006650002024-07-19 3:59PM EDT665.002.870.000.000.00-6523466.25%
NFLX240726C006675002024-07-19 3:58PM EDT667.502.290.000.000.00-21317712.50%
NFLX240726C006700002024-07-19 3:59PM EDT670.002.160.000.000.00-4,5641,38112.50%
NFLX240726C006725002024-07-19 3:59PM EDT672.502.000.000.000.00-35119412.50%
NFLX240726C006750002024-07-19 3:59PM EDT675.001.720.000.000.00-2,37790912.50%
NFLX240726C006775002024-07-19 3:55PM EDT677.501.460.000.000.00-20714712.50%
NFLX240726C006800002024-07-19 3:59PM EDT680.001.350.000.000.00-2,9071,26512.50%
NFLX240726C006825002024-07-19 3:57PM EDT682.501.100.000.000.00-31114412.50%
NFLX240726C006850002024-07-19 3:58PM EDT685.000.910.000.000.00-63953912.50%
NFLX240726C006875002024-07-19 3:50PM EDT687.500.700.000.000.00-13711312.50%
NFLX240726C006900002024-07-19 3:59PM EDT690.000.800.000.000.00-1,69494612.50%
NFLX240726C006925002024-07-19 3:54PM EDT692.500.580.000.000.00-12012112.50%
NFLX240726C006950002024-07-19 3:58PM EDT695.000.630.000.000.00-82764812.50%
NFLX240726C007000002024-07-19 3:59PM EDT700.000.540.000.000.00-7,8903,86612.50%
NFLX240726C007050002024-07-19 3:57PM EDT705.000.380.000.000.00-34434625.00%
NFLX240726C007100002024-07-19 3:59PM EDT710.000.460.000.000.00-71352325.00%
NFLX240726C007150002024-07-19 3:59PM EDT715.000.300.000.000.00-93254525.00%
NFLX240726C007200002024-07-19 3:52PM EDT720.000.240.000.000.00-2,2701,34525.00%
NFLX240726C007250002024-07-19 3:58PM EDT725.000.250.000.000.00-48250725.00%
NFLX240726C007300002024-07-19 3:58PM EDT730.000.120.000.000.00-1,32457425.00%
NFLX240726C007350002024-07-19 3:59PM EDT735.000.150.000.000.00-15025325.00%
NFLX240726C007400002024-07-19 3:55PM EDT740.000.010.000.000.00-45485025.00%
NFLX240726C007450002024-07-19 3:44PM EDT745.000.100.000.000.00-12416225.00%
NFLX240726C007500002024-07-19 3:59PM EDT750.000.080.000.000.00-1,2132,12025.00%
NFLX240726C007550002024-07-19 3:41PM EDT755.000.150.000.000.00-22422325.00%
NFLX240726C007600002024-07-19 2:32PM EDT760.000.040.000.000.00-9034325.00%
NFLX240726C007650002024-07-19 3:55PM EDT765.000.100.000.000.00-10010025.00%
NFLX240726C007700002024-07-19 3:53PM EDT770.000.050.000.000.00-87178225.00%
NFLX240726C007750002024-07-19 3:46PM EDT775.000.020.000.000.00-8457525.00%
NFLX240726C007800002024-07-19 3:24PM EDT780.000.030.000.000.00-18927025.00%
NFLX240726C007850002024-07-19 3:23PM EDT785.000.040.000.000.00-114725.00%
NFLX240726C007900002024-07-19 3:41PM EDT790.000.030.000.000.00-108950.00%
NFLX240726C007950002024-07-19 1:45PM EDT795.000.020.000.000.00-229750.00%
NFLX240726C008000002024-07-19 3:59PM EDT800.000.030.000.000.00-1,0451,99850.00%
NFLX240726C008050002024-07-19 1:25PM EDT805.000.030.000.000.00-233150.00%
NFLX240726C008100002024-07-19 2:38PM EDT810.000.020.000.000.00-5331850.00%
NFLX240726C008150002024-07-19 1:58PM EDT815.000.010.000.000.00-166850.00%
NFLX240726C008200002024-07-19 3:18PM EDT820.000.040.000.000.00-949550.00%
NFLX240726C008250002024-07-19 1:33PM EDT825.000.010.000.000.00-72250.00%
NFLX240726C008300002024-07-19 12:50PM EDT830.000.020.000.000.00-7913550.00%
NFLX240726C008350002024-07-19 10:09AM EDT835.000.010.000.000.00-1250.00%
NFLX240726C008400002024-07-19 3:04PM EDT840.000.020.000.000.00-1312550.00%
NFLX240726C008450002024-07-18 2:27PM EDT845.000.420.000.000.00-242050.00%
NFLX240726C008500002024-07-19 1:55PM EDT850.000.030.000.000.00-3313050.00%
NFLX240726C008550002024-07-17 3:57PM EDT855.000.500.000.000.00--150.00%
NFLX240726C008600002024-07-17 2:41PM EDT860.000.400.000.000.00-344150.00%
NFLX240726C008650002024-07-18 11:42AM EDT865.000.730.000.000.00-2150.00%
NFLX240726C008700002024-07-19 1:29PM EDT870.000.010.000.000.00-69250.00%
NFLX240726C008800002024-07-18 3:51PM EDT880.000.200.000.000.00-898950.00%
NFLX240726C008850002024-07-19 11:03AM EDT885.000.010.000.000.00-1550.00%
NFLX240726C008900002024-07-19 10:28AM EDT890.000.010.000.000.00-127550.00%
NFLX240726C008950002024-07-19 10:56AM EDT895.000.010.000.000.00-6650.00%
NFLX240726C009000002024-07-19 3:43PM EDT900.000.020.000.000.00-115350.00%
NFLX240726C009050002024-07-19 1:59PM EDT905.000.010.000.000.00-20520550.00%
NFLX240726C009100002024-07-19 1:59PM EDT910.000.010.000.000.00-5612950.00%
NFLX240726C009200002024-07-18 2:35PM EDT920.000.140.000.000.00-51050.00%
NFLX240726C009350002024-07-18 12:17PM EDT935.000.210.000.000.00-3350.00%
NFLX240726C009400002024-07-17 3:25PM EDT940.000.240.000.000.00--550.00%
NFLX240726C009500002024-07-19 9:53AM EDT950.000.280.000.000.00-14350.00%
NFLX240726C009550002024-07-19 2:15PM EDT955.000.010.000.000.00-511850.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P002500002024-07-01 11:07AM EDT250.000.380.000.000.00--150.00%
NFLX240726P002600002024-07-19 9:52AM EDT260.000.010.000.000.00-2150.00%
NFLX240726P002700002024-07-16 3:34PM EDT270.000.010.000.000.00--250.00%
NFLX240726P003000002024-07-18 3:14PM EDT300.000.240.000.000.00-31150.00%
NFLX240726P003200002024-06-18 3:23PM EDT320.000.080.013.550.00--1307.42%
NFLX240726P003300002024-07-18 3:07PM EDT330.000.030.000.000.00-21721750.00%
NFLX240726P003400002024-07-18 3:59PM EDT340.000.110.000.000.00-120850.00%
NFLX240726P003500002024-07-19 3:02PM EDT350.000.010.000.000.00-410150.00%
NFLX240726P003600002024-07-19 2:00PM EDT360.000.150.000.000.00-46350.00%
NFLX240726P003700002024-07-19 2:52PM EDT370.000.240.000.000.00-5550.00%
NFLX240726P003800002024-07-19 3:02PM EDT380.000.020.000.000.00-204150.00%
NFLX240726P004000002024-07-19 1:15PM EDT400.000.010.000.000.00-327550.00%
NFLX240726P004100002024-07-19 9:31AM EDT410.000.010.000.000.00-12750.00%
NFLX240726P004200002024-07-19 10:57AM EDT420.000.010.000.000.00-21850.00%
NFLX240726P004300002024-07-19 11:48AM EDT430.000.010.000.000.00-151750.00%
NFLX240726P004400002024-07-19 10:57AM EDT440.000.010.000.000.00-112250.00%
NFLX240726P004500002024-07-19 1:28PM EDT450.000.010.000.000.00-187450.00%
NFLX240726P004600002024-07-19 11:21AM EDT460.000.010.000.000.00-131850.00%
NFLX240726P004700002024-07-19 12:54PM EDT470.000.010.000.000.00-82650.00%
NFLX240726P004750002024-07-19 3:52PM EDT475.000.050.000.000.00-42650.00%
NFLX240726P004800002024-07-19 3:18PM EDT480.000.050.000.000.00-7452850.00%
NFLX240726P004850002024-07-19 3:04PM EDT485.000.060.000.000.00-172350.00%
NFLX240726P004900002024-07-19 3:58PM EDT490.000.040.000.000.00-174850.00%
NFLX240726P004950002024-07-19 3:04PM EDT495.000.060.000.000.00-765150.00%
NFLX240726P005000002024-07-19 3:59PM EDT500.000.050.000.000.00-1,2063,36150.00%
NFLX240726P005050002024-07-19 3:44PM EDT505.000.080.000.000.00-69568150.00%
NFLX240726P005100002024-07-19 3:35PM EDT510.000.100.000.000.00-48955450.00%
NFLX240726P005150002024-07-19 3:25PM EDT515.000.080.000.000.00-137025.00%
NFLX240726P005200002024-07-19 3:36PM EDT520.000.120.000.000.00-29059225.00%
NFLX240726P005250002024-07-19 3:58PM EDT525.000.100.000.000.00-7635925.00%
NFLX240726P005300002024-07-19 3:58PM EDT530.000.150.000.000.00-22540325.00%
NFLX240726P005350002024-07-19 3:51PM EDT535.000.190.000.000.00-14617825.00%
NFLX240726P005400002024-07-19 3:28PM EDT540.000.160.000.000.00-47745825.00%
NFLX240726P005450002024-07-19 3:53PM EDT545.000.210.000.000.00-70766925.00%
NFLX240726P005500002024-07-19 3:59PM EDT550.000.140.000.000.00-1,1841,30825.00%
NFLX240726P005550002024-07-19 3:59PM EDT555.000.280.000.000.00-27029125.00%
NFLX240726P005600002024-07-19 3:59PM EDT560.000.360.000.000.00-47463625.00%
NFLX240726P005650002024-07-19 3:56PM EDT565.000.390.000.000.00-6161,06725.00%
NFLX240726P005700002024-07-19 3:59PM EDT570.000.720.000.000.00-1,12889725.00%
NFLX240726P005750002024-07-19 3:58PM EDT575.000.580.000.000.00-1,19867012.50%
NFLX240726P005800002024-07-19 3:59PM EDT580.000.750.000.000.00-2,1672,41212.50%
NFLX240726P005850002024-07-19 3:58PM EDT585.001.020.000.000.00-72941512.50%
NFLX240726P005900002024-07-19 3:59PM EDT590.001.380.000.000.00-1,06468612.50%
NFLX240726P005950002024-07-19 3:59PM EDT595.001.810.000.000.00-82660812.50%
NFLX240726P006000002024-07-19 3:59PM EDT600.002.250.000.000.00-4,8671,94512.50%
NFLX240726P006050002024-07-19 3:59PM EDT605.003.050.000.000.00-1,0474766.25%
NFLX240726P006100002024-07-19 3:59PM EDT610.003.910.000.000.00-2,7298626.25%
NFLX240726P006150002024-07-19 3:59PM EDT615.005.450.000.000.00-1,1456926.25%
NFLX240726P006200002024-07-19 3:59PM EDT620.006.500.000.000.00-2,8531,0223.13%
NFLX240726P006250002024-07-19 3:59PM EDT625.008.500.000.000.00-1,2785003.13%
NFLX240726P006300002024-07-19 3:59PM EDT630.0010.200.000.000.00-3,6431,3591.56%
NFLX240726P006350002024-07-19 3:59PM EDT635.0012.840.000.000.00-2,0546900.00%
NFLX240726P006400002024-07-19 3:59PM EDT640.0014.820.000.000.00-2,8931,1870.00%
NFLX240726P006450002024-07-19 3:59PM EDT645.0017.840.000.000.00-2,2371,0010.00%
NFLX240726P006500002024-07-19 3:59PM EDT650.0021.450.000.000.00-1,6451,0760.00%
NFLX240726P006550002024-07-19 3:53PM EDT655.0027.050.000.000.00-9004390.00%
NFLX240726P006575002024-07-19 3:35PM EDT657.5027.350.000.000.00-21630.00%
NFLX240726P006600002024-07-19 3:51PM EDT660.0032.430.000.000.00-3903390.00%
NFLX240726P006625002024-07-19 3:30PM EDT662.5030.470.000.000.00-77510.00%
NFLX240726P006650002024-07-19 3:55PM EDT665.0033.290.000.000.00-1781350.00%
NFLX240726P006675002024-07-19 1:42PM EDT667.5036.600.000.000.00-58470.00%
NFLX240726P006700002024-07-19 3:59PM EDT670.0038.000.000.000.00-2632890.00%
NFLX240726P006725002024-07-19 9:52AM EDT672.5030.240.000.000.00-360.00%
NFLX240726P006750002024-07-19 3:54PM EDT675.0044.300.000.000.00-901080.00%
NFLX240726P006775002024-07-19 2:42PM EDT677.5042.540.000.000.00-17250.00%
NFLX240726P006800002024-07-19 3:59PM EDT680.0047.650.000.000.00-1201240.00%
NFLX240726P006825002024-07-17 11:26AM EDT682.5053.950.000.000.00-150.00%
NFLX240726P006850002024-07-19 2:59PM EDT685.0050.080.000.000.00-6310.00%
NFLX240726P006875002024-07-12 1:13PM EDT687.5052.850.000.000.00--420.00%
NFLX240726P006900002024-07-19 3:03PM EDT690.0055.850.000.000.00-19680.00%
NFLX240726P006925002024-07-17 10:37AM EDT692.5062.590.000.000.00-130.00%
NFLX240726P006950002024-07-19 3:03PM EDT695.0060.220.000.000.00-58180.00%
NFLX240726P007000002024-07-19 2:58PM EDT700.0063.700.000.000.00-44310.00%
NFLX240726P007050002024-07-19 12:39PM EDT705.0067.160.000.000.00-230.00%
NFLX240726P007100002024-07-18 12:30PM EDT710.0075.200.000.000.00-590.00%
NFLX240726P007150002024-07-19 9:30AM EDT715.0047.950.000.000.00-1170.00%
NFLX240726P007200002024-07-19 3:03PM EDT720.0085.000.000.000.00-520.00%
NFLX240726P007250002024-07-19 9:57AM EDT725.0080.400.000.000.00-240.00%
NFLX240726P007300002024-07-19 10:36AM EDT730.0088.730.000.000.00-500.00%
NFLX240726P007350002024-07-19 10:27AM EDT735.0096.500.000.000.00-100.00%
NFLX240726P007400002024-07-19 3:37PM EDT740.00109.900.000.000.00-5500.00%
NFLX240726P007450002024-06-28 9:30AM EDT745.0073.370.000.000.00-440.00%
NFLX240726P007500002024-07-19 3:36PM EDT750.00119.350.000.000.00-2700.00%
NFLX240726P007550002024-07-19 3:49PM EDT755.00124.770.000.000.00-200.00%
NFLX240726P007600002024-07-19 3:56PM EDT760.00127.270.000.000.00-200.00%
NFLX240726P007800002024-07-18 1:18PM EDT780.00136.900.000.000.00-600.00%
NFLX240726P007850002024-07-18 1:16PM EDT785.00142.390.000.000.00-200.00%
NFLX240726P007900002024-07-19 3:48PM EDT790.00159.320.000.000.00-200.00%
NFLX240726P007950002024-07-19 3:48PM EDT795.00164.340.000.000.00-200.00%
NFLX240726P008000002024-07-19 3:53PM EDT800.00168.600.000.000.00-2220.00%
NFLX240726P008050002024-07-19 3:53PM EDT805.00173.630.000.000.00-200.00%
NFLX240726P008100002024-07-19 3:11PM EDT810.00177.550.000.000.00-3000.00%
NFLX240726P008200002024-07-19 3:48PM EDT820.00189.500.000.000.00-100.00%
NFLX240726P008250002024-07-19 3:48PM EDT825.00194.520.000.000.00-100.00%
NFLX240726P008400002024-07-18 1:23PM EDT840.00196.580.000.000.00-1200.00%
NFLX240726P008500002024-07-18 1:38PM EDT850.00206.220.000.000.00-200.00%
NFLX240726P008650002024-07-18 9:57AM EDT865.00214.050.000.000.00-200.00%
NFLX240726P008800002024-07-18 1:36PM EDT880.00236.240.000.000.00-2200.00%
NFLX240726P008850002024-07-18 1:26PM EDT885.00241.370.000.000.00-2000.00%
NFLX240726P008900002024-07-18 1:25PM EDT890.00245.400.000.000.00-2000.00%
NFLX240726P009000002024-07-18 1:23PM EDT900.00255.850.000.000.00-2000.00%
NFLX240726P009050002024-07-16 11:11AM EDT905.00247.650.000.000.00--00.00%
NFLX240726P009100002024-07-16 3:51PM EDT910.00253.820.000.000.00-3300.00%
NFLX240726P009150002024-07-16 3:51PM EDT915.00258.840.000.000.00--00.00%