New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.10+10.58 (+1.73%)
At close: 04:00PM EDT
621.31 +0.21 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C003500002024-05-13 1:03PM EDT350.00264.36267.75274.500.00-10134.38%
NFLX240524C003900002024-05-17 3:38PM EDT390.00230.63227.80234.55+3.50+1.54%11122.27%
NFLX240524C004100002024-05-17 11:15AM EDT410.00210.44207.80214.60+12.64+6.39%11113.28%
NFLX240524C004200002024-04-19 9:52AM EDT420.00141.10197.85204.600.00-11109.96%
NFLX240524C004300002024-05-17 10:08AM EDT430.00196.80187.85194.60+9.70+5.18%11103.91%
NFLX240524C004350002024-05-17 3:04PM EDT435.00185.60182.85186.75-0.40-0.22%12124.90%
NFLX240524C004450002024-05-06 2:02PM EDT445.00150.00172.85179.650.00-1096.97%
NFLX240524C004500002024-05-16 9:51AM EDT450.00168.59167.85174.650.00-1194.04%
NFLX240524C004600002024-05-03 9:45AM EDT460.00111.65157.90164.650.00-1289.84%
NFLX240524C004650002024-05-10 10:25AM EDT465.00150.00152.90159.650.00-21286.91%
NFLX240524C004700002024-05-14 3:43PM EDT470.00143.08147.90154.650.00-41384.08%
NFLX240524C004750002024-04-15 2:12PM EDT475.00136.12137.40141.350.00--10.00%
NFLX240524C004800002024-04-30 12:00PM EDT480.0075.71137.90144.700.00-1179.69%
NFLX240524C004850002024-04-22 3:25PM EDT485.0073.98132.90139.700.00--176.86%
NFLX240524C005000002024-05-17 9:49AM EDT500.00118.02117.95124.70+3.66+3.20%11769.43%
NFLX240524C005050002024-05-17 3:18PM EDT505.00115.71112.95119.75+9.29+8.73%2867.63%
NFLX240524C005100002024-05-06 2:57PM EDT510.0086.39107.95114.750.00-3664.80%
NFLX240524C005150002024-05-10 3:08PM EDT515.0096.16103.00109.750.00-2262.79%
NFLX240524C005200002024-05-17 3:48PM EDT520.00100.8398.00104.75+8.73+9.48%161959.96%
NFLX240524C005250002024-05-17 3:49PM EDT525.0095.6993.0099.75+9.52+11.05%111557.18%
NFLX240524C005300002024-05-09 2:51PM EDT530.0090.7088.1094.70+4.70+5.47%51255.08%
NFLX240524C005350002024-05-16 11:39AM EDT535.0079.9583.0589.800.00-11852.88%
NFLX240524C005400002024-05-15 3:02PM EDT540.0072.9978.0584.800.00-2650.05%
NFLX240524C005450002024-05-08 1:05PM EDT545.0069.9773.0579.850.00-91179.91%
NFLX240524C005500002024-05-17 3:48PM EDT550.0071.0070.9074.85+4.45+6.69%3112861.99%
NFLX240524C005550002024-05-15 1:33PM EDT555.0056.9263.1569.900.00-17972.03%
NFLX240524C005600002024-05-17 1:04PM EDT560.0061.6658.1564.85+10.43+20.36%617867.65%
NFLX240524C005625002024-05-06 9:48AM EDT562.5028.9555.6562.400.00--065.88%
NFLX240524C005650002024-05-16 10:43AM EDT565.0056.0753.2059.95+4.23+8.16%13764.09%
NFLX240524C005675002024-05-16 9:58AM EDT567.5050.5450.7057.450.00-202062.01%
NFLX240524C005700002024-05-17 10:20AM EDT570.0051.5048.4554.00+5.02+10.80%714754.74%
NFLX240524C005725002024-05-17 2:38PM EDT572.5048.4345.8552.50+8.40+20.98%121158.09%
NFLX240524C005750002024-05-17 3:47PM EDT575.0046.6643.3549.00+9.36+25.09%1619950.77%
NFLX240524C005775002024-05-17 3:05PM EDT577.5042.9640.9547.55+7.67+21.73%6554.13%
NFLX240524C005800002024-05-17 3:39PM EDT580.0041.9538.4545.10+9.33+28.60%2334852.23%
NFLX240524C005825002024-05-17 1:23PM EDT582.5039.0036.2042.65-2.45-5.91%51350.32%
NFLX240524C005850002024-05-17 2:22PM EDT585.0036.4734.2039.65+6.97+23.63%414645.85%
NFLX240524C005875002024-05-17 10:55AM EDT587.5034.1231.5537.80+3.17+10.24%5646.62%
NFLX240524C005900002024-05-17 3:43PM EDT590.0032.7730.3534.90+8.68+36.03%2759642.68%
NFLX240524C005925002024-05-17 2:29PM EDT592.5029.9426.9532.95+6.98+30.40%33342.77%
NFLX240524C005950002024-05-17 3:48PM EDT595.0027.6427.1530.90+7.70+38.62%711142.26%
NFLX240524C005975002024-05-17 3:33PM EDT597.5024.6024.8528.40+6.25+34.06%44439.90%
NFLX240524C006000002024-05-17 3:48PM EDT600.0023.0223.0024.75+6.52+39.52%1,86654033.12%
NFLX240524C006025002024-05-17 9:58AM EDT602.5022.5220.1022.90+4.02+21.73%194033.24%
NFLX240524C006050002024-05-17 3:31PM EDT605.0018.2018.9520.70+4.82+36.02%1,93523431.87%
NFLX240524C006075002024-05-17 3:59PM EDT607.5016.9016.9018.30+5.10+43.22%755329.68%
NFLX240524C006100002024-05-17 3:53PM EDT610.0015.2815.1515.90+4.83+46.22%4391,08127.40%
NFLX240524C006125002024-05-17 3:56PM EDT612.5013.8013.4014.65+4.95+55.93%16744328.62%
NFLX240524C006150002024-05-17 3:55PM EDT615.0012.2511.9012.65+4.50+58.06%60666127.19%
NFLX240524C006175002024-05-17 3:58PM EDT617.5010.5510.5011.50+3.67+53.34%35724628.03%
NFLX240524C006200002024-05-17 3:59PM EDT620.009.339.009.45+3.53+60.86%1,47386125.93%
NFLX240524C006225002024-05-17 3:59PM EDT622.508.097.908.20+3.04+60.20%1,43656225.86%
NFLX240524C006250002024-05-17 3:58PM EDT625.007.006.807.25+2.75+64.71%1,97497326.34%
NFLX240524C006300002024-05-17 3:59PM EDT630.005.104.705.20+2.06+67.76%2,88775125.91%
NFLX240524C006350002024-05-17 3:59PM EDT635.003.503.503.95+1.26+56.25%1,06883826.78%
NFLX240524C006400002024-05-17 3:59PM EDT640.002.552.402.70+1.02+66.67%1,97194526.50%
NFLX240524C006450002024-05-17 3:59PM EDT645.001.721.651.77+0.63+57.80%1,05653726.20%
NFLX240524C006500002024-05-17 3:59PM EDT650.001.211.021.30+0.40+49.38%2,5571,82927.06%
NFLX240524C006550002024-05-17 3:59PM EDT655.000.810.650.91+0.32+65.31%43245127.58%
NFLX240524C006600002024-05-17 3:57PM EDT660.000.580.500.57+0.14+31.82%58559727.47%
NFLX240524C006650002024-05-17 3:41PM EDT665.000.470.340.60+0.12+34.29%36348030.45%
NFLX240524C006700002024-05-17 3:45PM EDT670.000.270.240.38-0.03-10.00%38831830.30%
NFLX240524C006750002024-05-17 3:32PM EDT675.000.170.090.27-0.07-29.17%24751630.86%
NFLX240524C006800002024-05-17 3:47PM EDT680.000.110.070.40-0.06-35.29%12417635.35%
NFLX240524C006850002024-05-17 3:50PM EDT685.000.110.100.15-0.11-50.00%2244432.37%
NFLX240524C006900002024-05-17 3:47PM EDT690.000.070.100.11-0.07-50.00%8125933.01%
NFLX240524C006950002024-05-17 3:14PM EDT695.000.060.040.10-0.14-70.00%523334.57%
NFLX240524C007000002024-05-17 3:59PM EDT700.000.050.030.07-0.06-54.55%43538134.96%
NFLX240524C007100002024-05-17 10:04AM EDT710.000.090.020.09+0.01+12.50%99639.75%
NFLX240524C007200002024-05-17 2:42PM EDT720.000.050.000.55-0.08-61.54%1114850.05%
NFLX240524C007300002024-05-17 2:18PM EDT730.000.020.010.20-0.09-81.82%2410951.66%
NFLX240524C007400002024-05-16 12:22PM EDT740.000.030.010.04-0.07-70.00%13746.09%
NFLX240524C007500002024-05-17 12:55PM EDT750.000.030.010.06-0.16-84.21%2247251.37%
NFLX240524C007600002024-05-17 2:04PM EDT760.000.030.000.13-0.05-62.50%15654.98%
NFLX240524C007700002024-05-15 3:17PM EDT770.000.200.000.520.00-1668.31%
NFLX240524C007800002024-05-15 12:50PM EDT780.000.050.010.040.00-211855.86%
NFLX240524C007900002024-05-02 3:01PM EDT790.000.050.000.350.00-3371.58%
NFLX240524C008000002024-05-10 2:49PM EDT800.000.030.000.680.00-142781.40%
NFLX240524C008100002024-04-18 2:29PM EDT810.000.990.000.750.00-1585.89%
NFLX240524C008200002024-05-16 11:11AM EDT820.000.230.000.750.00-1489.26%
NFLX240524C008500002024-05-16 11:13AM EDT850.000.020.000.100.00-220379.30%
NFLX240524C008600002024-05-16 2:28PM EDT860.000.010.000.010.00-3010568.75%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P003100002024-04-17 2:42PM EDT310.000.910.000.330.00--1192.38%
NFLX240524P003300002024-04-22 11:12AM EDT330.000.200.000.190.00-15166.41%
NFLX240524P003700002024-05-14 9:49AM EDT370.000.140.000.280.00-15143.95%
NFLX240524P003800002024-05-14 3:21PM EDT380.000.020.000.270.00-1649136.52%
NFLX240524P003900002024-05-02 2:57PM EDT390.000.070.000.260.00-1215129.30%
NFLX240524P004000002024-05-17 12:29PM EDT400.000.010.000.010.00-64293.75%
NFLX240524P004100002024-04-22 1:07PM EDT410.000.300.000.330.00-12119.73%
NFLX240524P004200002024-04-26 9:59AM EDT420.000.300.000.260.00-1110110.35%
NFLX240524P004300002024-05-15 12:18PM EDT430.000.050.000.200.00-221101.37%
NFLX240524P004350002024-04-11 1:28PM EDT435.001.430.000.350.00--1104.88%
NFLX240524P004400002024-05-17 11:02AM EDT440.000.040.000.04+0.01+33.33%1982.03%
NFLX240524P004450002024-04-24 11:01AM EDT445.000.500.000.420.00-612100.98%
NFLX240524P004500002024-05-15 3:50PM EDT450.000.040.000.040.00-66877.34%
NFLX240524P004550002024-04-22 10:27AM EDT455.001.500.000.150.00-1684.38%
NFLX240524P004600002024-05-16 11:35AM EDT460.000.090.000.070.00-32275.78%
NFLX240524P004650002024-05-16 11:42AM EDT465.000.160.000.380.00-21987.89%
NFLX240524P004700002024-05-16 11:29AM EDT470.000.110.000.080.00-213271.88%
NFLX240524P004750002024-05-17 12:50PM EDT475.000.010.000.470.00-11684.38%
NFLX240524P004800002024-05-17 11:34AM EDT480.000.050.010.08-0.07-58.33%1032567.58%
NFLX240524P004850002024-05-14 12:36PM EDT485.000.080.010.500.00-1711279.39%
NFLX240524P004900002024-05-17 1:42PM EDT490.000.020.000.47-0.05-71.43%113675.64%
NFLX240524P004950002024-05-17 3:44PM EDT495.000.030.000.45-0.02-40.00%226572.36%
NFLX240524P005000002024-05-17 12:30PM EDT500.000.020.010.03-0.04-66.67%2627853.52%
NFLX240524P005050002024-05-17 1:52PM EDT505.000.020.010.05-0.08-80.00%215153.13%
NFLX240524P005100002024-05-17 3:58PM EDT510.000.040.000.10-0.06-60.00%2522353.52%
NFLX240524P005150002024-05-17 3:58PM EDT515.000.050.020.23-0.26-83.87%456456.64%
NFLX240524P005200002024-05-17 3:58PM EDT520.000.050.010.56+0.04+400.00%21010260.35%
NFLX240524P005250002024-05-17 3:55PM EDT525.000.040.020.06-0.04-50.00%4324147.27%
NFLX240524P005300002024-05-17 3:58PM EDT530.000.070.030.25-0.18-72.00%39349353.66%
NFLX240524P005350002024-05-17 3:58PM EDT535.000.080.050.10-0.04-33.33%20531645.02%
NFLX240524P005400002024-05-17 3:58PM EDT540.000.110.040.11-0.06-35.29%8346243.07%
NFLX240524P005450002024-05-17 3:04PM EDT545.000.080.040.10-0.12-60.00%5923740.04%
NFLX240524P005500002024-05-17 3:22PM EDT550.000.100.000.22-0.15-60.00%5549741.85%
NFLX240524P005525002024-05-17 3:40PM EDT552.500.110.050.23-0.12-52.17%5616840.77%
NFLX240524P005550002024-05-17 3:26PM EDT555.000.130.080.85-0.16-55.17%6532249.54%
NFLX240524P005575002024-05-17 3:59PM EDT557.500.150.070.16-0.47-75.81%8412536.08%
NFLX240524P005600002024-05-17 3:37PM EDT560.000.150.070.31-0.21-58.33%3425038.48%
NFLX240524P005625002024-05-17 12:57PM EDT562.500.210.080.89-0.18-46.15%438745.15%
NFLX240524P005650002024-05-17 3:56PM EDT565.000.200.120.30-0.30-60.00%15737135.50%
NFLX240524P005675002024-05-17 3:40PM EDT567.500.190.100.35-0.31-62.00%3317334.99%
NFLX240524P005700002024-05-17 3:54PM EDT570.000.250.200.29-0.32-56.14%56880032.50%
NFLX240524P005725002024-05-17 3:12PM EDT572.500.270.120.70-0.45-62.50%3916836.72%
NFLX240524P005750002024-05-17 3:56PM EDT575.000.320.230.39-0.39-54.93%21790031.30%
NFLX240524P005775002024-05-17 3:56PM EDT577.500.340.320.42-0.76-69.09%938930.27%
NFLX240524P005800002024-05-17 3:43PM EDT580.000.400.370.45-0.88-68.75%48843229.18%
NFLX240524P005825002024-05-17 3:57PM EDT582.500.430.290.57-1.12-72.26%1297729.05%
NFLX240524P005850002024-05-17 3:57PM EDT585.000.580.500.78-1.14-66.28%23541629.51%
NFLX240524P005875002024-05-17 3:55PM EDT587.500.660.550.93-1.23-65.08%2289129.08%
NFLX240524P005900002024-05-17 3:56PM EDT590.000.940.700.89-1.46-60.83%57757927.09%
NFLX240524P005925002024-05-17 3:52PM EDT592.500.950.871.27-1.57-62.30%2159827.95%
NFLX240524P005950002024-05-17 3:58PM EDT595.001.251.041.56-2.05-62.12%87427627.81%
NFLX240524P005975002024-05-17 3:58PM EDT597.501.561.361.69-2.49-61.48%70111226.59%
NFLX240524P006000002024-05-17 3:59PM EDT600.001.751.711.80-3.00-63.16%1,55196325.17%
NFLX240524P006025002024-05-17 3:54PM EDT602.502.091.872.37-3.29-61.15%42345525.68%
NFLX240524P006050002024-05-17 3:58PM EDT605.002.682.233.00-3.10-53.63%81947426.00%
NFLX240524P006075002024-05-17 3:59PM EDT607.503.053.053.30-4.22-58.05%26321524.77%
NFLX240524P006100002024-05-17 3:59PM EDT610.003.853.553.90-4.90-56.00%90971224.40%
NFLX240524P006125002024-05-17 3:58PM EDT612.504.754.004.90-4.95-51.03%36718225.00%
NFLX240524P006150002024-05-17 3:59PM EDT615.005.504.405.50-4.75-46.34%76319623.99%
NFLX240524P006175002024-05-17 3:59PM EDT617.506.546.307.50-6.51-49.89%3577126.86%
NFLX240524P006200002024-05-17 3:59PM EDT620.007.797.508.00-6.01-43.55%1,57511924.91%
NFLX240524P006225002024-05-17 3:49PM EDT622.509.058.709.15-6.06-40.11%5991524.55%
NFLX240524P006250002024-05-17 3:59PM EDT625.0010.1010.0010.50-7.40-42.29%2143624.43%
NFLX240524P006300002024-05-17 3:29PM EDT630.0013.8912.9014.00-6.71-32.57%382925.60%
NFLX240524P006350002024-05-17 3:52PM EDT635.0017.0016.0518.40-7.97-31.92%82228.66%
NFLX240524P006400002024-05-17 3:58PM EDT640.0021.5019.3022.25-7.54-25.96%63529.04%
NFLX240524P006450002024-05-17 12:49PM EDT645.0025.7523.8526.15-9.90-27.77%29328.47%
NFLX240524P006500002024-05-17 3:59PM EDT650.0030.1728.9031.00-9.33-23.62%222431.37%
NFLX240524P006550002024-05-17 2:45PM EDT655.0035.2532.1036.10-10.75-23.37%3235.33%
NFLX240524P006600002024-05-17 11:41AM EDT660.0041.5036.1542.75-1.23-2.88%2946.63%
NFLX240524P006700002024-05-15 10:55AM EDT670.0051.8645.8552.700.00-132053.46%
NFLX240524P007200002024-05-17 1:12PM EDT720.0099.3195.70102.65-65.16-39.62%4050.10%
NFLX240524P007300002024-04-26 12:46PM EDT730.00170.76106.00112.700.00-2058.11%