New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
679.03-6.64 (-0.97%)
At close: 04:00PM EDT
679.33 +0.30 (+0.04%)
Pre-market: 04:31AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816C003300002024-06-03 1:00PM EDT330.00303.370.000.000.00-100.00%
NFLX240816C003350002024-06-14 11:05AM EDT335.00341.660.000.000.00--00.00%
NFLX240816C003500002024-06-14 1:56PM EDT350.00326.390.000.000.00-500.00%
NFLX240816C003700002024-06-18 3:25PM EDT370.00319.430.000.000.00-200.00%
NFLX240816C004550002024-05-31 3:50PM EDT455.00191.500.000.000.00-100.00%
NFLX240816C004600002024-06-05 10:20AM EDT460.00185.340.000.000.00--00.00%
NFLX240816C004700002024-06-03 2:45PM EDT470.00168.290.000.000.00-300.00%
NFLX240816C004800002024-06-13 2:30PM EDT480.00181.010.000.000.00-100.00%
NFLX240816C004850002024-06-20 3:04PM EDT485.00198.000.000.000.00-700.00%
NFLX240816C005000002024-06-18 2:35PM EDT500.00191.140.000.000.00-800.00%
NFLX240816C005100002024-06-18 1:55PM EDT510.00182.180.000.000.00-200.00%
NFLX240816C005150002024-06-14 1:18PM EDT515.00163.270.000.000.00--00.00%
NFLX240816C005200002024-06-05 3:14PM EDT520.00137.590.000.000.00--00.00%
NFLX240816C005250002024-06-20 10:01AM EDT525.00166.190.000.000.00-100.00%
NFLX240816C005300002024-06-20 9:58AM EDT530.00159.350.000.000.00-100.00%
NFLX240816C005400002024-06-18 12:48PM EDT540.00150.870.000.000.00-100.00%
NFLX240816C005500002024-06-20 1:20PM EDT550.00136.420.000.000.00-300.00%
NFLX240816C005600002024-06-20 3:39PM EDT560.00128.660.000.000.00-500.00%
NFLX240816C005650002024-06-18 1:58PM EDT565.00131.140.000.000.00-200.00%
NFLX240816C005700002024-06-10 10:25AM EDT570.0085.300.000.000.00-600.00%
NFLX240816C005750002024-06-14 3:48PM EDT575.00107.540.000.000.00-100.00%
NFLX240816C005800002024-06-17 3:22PM EDT580.00115.300.000.000.00-100.00%
NFLX240816C005850002024-06-13 9:38AM EDT585.0078.550.000.000.00-100.00%
NFLX240816C005900002024-06-20 2:51PM EDT590.00101.750.000.000.00-400.00%
NFLX240816C005950002024-06-11 10:42AM EDT595.0071.500.000.000.00-200.00%
NFLX240816C006000002024-06-20 10:44AM EDT600.0097.530.000.000.00-100.00%
NFLX240816C006050002024-06-20 12:40PM EDT605.0090.930.000.000.00-200.00%
NFLX240816C006100002024-06-20 1:53PM EDT610.0084.820.000.000.00-600.00%
NFLX240816C006150002024-06-20 10:23AM EDT615.0084.000.000.000.00-200.00%
NFLX240816C006200002024-06-20 2:46PM EDT620.0078.400.000.000.00-2300.00%
NFLX240816C006250002024-06-17 9:32AM EDT625.0069.420.000.000.00-100.00%
NFLX240816C006300002024-06-20 10:04AM EDT630.0074.250.000.000.00-100.00%
NFLX240816C006350002024-06-17 12:21PM EDT635.0069.050.000.000.00-1000.00%
NFLX240816C006400002024-06-20 3:34PM EDT640.0065.760.000.000.00-200.00%
NFLX240816C006450002024-06-20 3:27PM EDT645.0061.600.000.000.00-500.00%
NFLX240816C006500002024-06-20 3:59PM EDT650.0059.010.000.000.00-2000.00%
NFLX240816C006550002024-06-20 10:27AM EDT655.0057.710.000.000.00-100.00%
NFLX240816C006600002024-06-20 2:09PM EDT660.0051.970.000.000.00-800.00%
NFLX240816C006650002024-06-20 12:21PM EDT665.0052.890.000.000.00-800.00%
NFLX240816C006700002024-06-20 3:52PM EDT670.0048.450.000.000.00-2400.00%
NFLX240816C006750002024-06-20 3:59PM EDT675.0044.740.000.000.00-3600.00%
NFLX240816C006800002024-06-20 2:48PM EDT680.0041.620.000.000.00-3000.10%
NFLX240816C006850002024-06-20 12:42PM EDT685.0040.350.000.000.00-3800.39%
NFLX240816C006900002024-06-20 2:17PM EDT690.0036.620.000.000.00-11600.78%
NFLX240816C006950002024-06-20 1:05PM EDT695.0035.200.000.000.00-3201.56%
NFLX240816C007000002024-06-20 3:28PM EDT700.0032.820.000.000.00-72501.56%
NFLX240816C007050002024-06-20 12:54PM EDT705.0031.450.000.000.00-301.56%
NFLX240816C007100002024-06-20 3:51PM EDT710.0029.800.000.000.00-3703.13%
NFLX240816C007150002024-06-20 10:40AM EDT715.0029.000.000.000.00-103.13%
NFLX240816C007200002024-06-20 3:58PM EDT720.0025.700.000.000.00-4403.13%
NFLX240816C007250002024-06-20 2:48PM EDT725.0023.450.000.000.00-703.13%
NFLX240816C007300002024-06-20 3:58PM EDT730.0022.500.000.000.00-803.13%
NFLX240816C007350002024-06-20 12:28PM EDT735.0021.650.000.000.00-403.13%
NFLX240816C007400002024-06-20 11:44AM EDT740.0021.570.000.000.00-1703.13%
NFLX240816C007450002024-06-20 2:25PM EDT745.0017.870.000.000.00-706.25%
NFLX240816C007500002024-06-20 12:33PM EDT750.0016.870.000.000.00-806.25%
NFLX240816C007550002024-06-17 3:42PM EDT755.0016.880.000.000.00-1406.25%
NFLX240816C007600002024-06-18 12:35PM EDT760.0015.940.000.000.00-606.25%
NFLX240816C007650002024-06-18 2:21PM EDT765.0015.950.000.000.00-3106.25%
NFLX240816C007700002024-06-20 3:28PM EDT770.0012.490.000.000.00-306.25%
NFLX240816C007750002024-06-20 3:02PM EDT775.0011.480.000.000.00-306.25%
NFLX240816C007800002024-06-20 3:28PM EDT780.0010.770.000.000.00-306.25%
NFLX240816C007850002024-06-20 3:02PM EDT785.009.900.000.000.00-1406.25%
NFLX240816C007900002024-06-20 2:05PM EDT790.009.180.000.000.00-406.25%
NFLX240816C007950002024-06-20 1:59PM EDT795.008.450.000.000.00-1106.25%
NFLX240816C008000002024-06-20 3:29PM EDT800.008.040.000.000.00-2906.25%
NFLX240816C008050002024-06-20 1:08PM EDT805.007.370.000.000.00-406.25%
NFLX240816C008100002024-06-20 3:54PM EDT810.007.000.000.000.00-3206.25%
NFLX240816C008150002024-06-18 11:40AM EDT815.007.150.000.000.00-1012.50%
NFLX240816C008200002024-06-20 11:33AM EDT820.006.680.000.000.00-1012.50%
NFLX240816C008250002024-06-20 3:27PM EDT825.005.350.000.000.00-2012.50%
NFLX240816C008300002024-06-06 10:26AM EDT830.003.550.000.000.00-1012.50%
NFLX240816C008350002024-06-18 2:23PM EDT835.005.720.000.000.00-1012.50%
NFLX240816C008400002024-06-18 12:49PM EDT840.005.000.000.000.00-1012.50%
NFLX240816C008450002024-06-20 3:27PM EDT845.003.930.000.000.00-2012.50%
NFLX240816C008500002024-06-20 1:34PM EDT850.003.470.000.000.00-13012.50%
NFLX240816C008600002024-06-20 10:57AM EDT860.003.550.000.000.00-1012.50%
NFLX240816C008650002024-06-07 9:37AM EDT865.001.750.000.000.00-1012.50%
NFLX240816C008700002024-06-20 11:15AM EDT870.003.070.000.000.00-3012.50%
NFLX240816C008750002024-06-18 11:30AM EDT875.002.760.000.000.00-2012.50%
NFLX240816C008800002024-06-20 12:28PM EDT880.002.420.000.000.00-14012.50%
NFLX240816C008850002024-06-20 10:46AM EDT885.002.300.000.000.00-1012.50%
NFLX240816C008950002024-06-18 1:21PM EDT895.002.300.000.000.00-2012.50%
NFLX240816C009000002024-06-20 1:38PM EDT900.001.600.000.000.00-1012.50%
NFLX240816C009150002024-06-14 1:07PM EDT915.001.240.000.000.00--012.50%
NFLX240816C009600002024-06-06 3:03PM EDT960.000.400.000.000.00-7012.50%
NFLX240816C009650002024-06-04 11:17AM EDT965.000.220.000.000.00-1012.50%
NFLX240816C009750002024-06-20 2:09PM EDT975.000.510.000.000.00-16012.50%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816P003150002024-06-20 11:20AM EDT315.000.190.000.000.00-20025.00%
NFLX240816P003600002024-06-17 12:50PM EDT360.000.310.000.000.00-1025.00%
NFLX240816P003700002024-06-07 2:38PM EDT370.000.320.000.000.00-1025.00%
NFLX240816P003750002024-06-20 10:46AM EDT375.000.360.000.000.00-1025.00%
NFLX240816P003950002024-06-13 1:32PM EDT395.000.400.000.000.00-10025.00%
NFLX240816P004000002024-06-18 9:32AM EDT400.000.400.000.000.00-1025.00%
NFLX240816P004050002024-05-28 12:07PM EDT405.000.580.000.000.00-10025.00%
NFLX240816P004100002024-06-13 2:59PM EDT410.000.320.000.000.00-1025.00%
NFLX240816P004200002024-06-11 12:36PM EDT420.000.580.000.000.00--025.00%
NFLX240816P004250002024-06-20 1:27PM EDT425.000.400.000.000.00-1025.00%
NFLX240816P004300002024-06-17 11:21AM EDT430.000.480.000.000.00-1025.00%
NFLX240816P004350002024-06-17 11:22AM EDT435.000.520.000.000.00-2025.00%
NFLX240816P004400002024-05-31 3:35PM EDT440.001.120.000.000.00-2025.00%
NFLX240816P004500002024-06-17 12:50PM EDT450.000.680.000.000.00-2025.00%
NFLX240816P004550002024-06-12 1:30PM EDT455.001.000.000.000.00--025.00%
NFLX240816P004600002024-06-07 1:34PM EDT460.001.100.000.000.00-2025.00%
NFLX240816P004650002024-06-17 11:44AM EDT465.000.900.000.000.00-1025.00%
NFLX240816P004700002024-06-20 9:30AM EDT470.000.900.000.000.00-1012.50%
NFLX240816P004750002024-06-13 1:19PM EDT475.001.300.000.000.00-2012.50%
NFLX240816P004800002024-06-20 11:59AM EDT480.001.020.000.000.00-2012.50%
NFLX240816P004850002024-06-17 11:45AM EDT485.001.000.000.000.00-1012.50%
NFLX240816P004900002024-06-17 11:46AM EDT490.001.140.000.000.00-1012.50%
NFLX240816P004950002024-06-18 12:12PM EDT495.001.440.000.000.00-1012.50%
NFLX240816P005000002024-06-20 2:41PM EDT500.001.750.000.000.00-22012.50%
NFLX240816P005050002024-06-17 11:22AM EDT505.001.890.000.000.00-1012.50%
NFLX240816P005100002024-06-18 2:04PM EDT510.001.930.000.000.00-1012.50%
NFLX240816P005150002024-06-14 2:30PM EDT515.002.480.000.000.00-3012.50%
NFLX240816P005200002024-06-20 3:16PM EDT520.002.380.000.000.00-5012.50%
NFLX240816P005250002024-06-20 12:28PM EDT525.002.710.000.000.00-12012.50%
NFLX240816P005300002024-06-20 12:56PM EDT530.003.000.000.000.00-2012.50%
NFLX240816P005350002024-06-20 3:27PM EDT535.003.230.000.000.00-17012.50%
NFLX240816P005400002024-06-20 1:37PM EDT540.003.750.000.000.00-11012.50%
NFLX240816P005450002024-06-20 3:12PM EDT545.003.930.000.000.00-12012.50%
NFLX240816P005500002024-06-20 3:56PM EDT550.004.200.000.000.00-90012.50%
NFLX240816P005550002024-06-20 3:27PM EDT555.004.730.000.000.00-4012.50%
NFLX240816P005600002024-06-20 3:02PM EDT560.005.250.000.000.00-7012.50%
NFLX240816P005650002024-06-20 12:53PM EDT565.005.770.000.000.00-3012.50%
NFLX240816P005700002024-06-20 3:56PM EDT570.006.150.000.000.00-7606.25%
NFLX240816P005750002024-06-20 3:51PM EDT575.006.590.000.000.00-406.25%
NFLX240816P005800002024-06-20 1:14PM EDT580.007.810.000.000.00-206.25%
NFLX240816P005850002024-06-18 10:08AM EDT585.008.270.000.000.00-106.25%
NFLX240816P005900002024-06-20 3:28PM EDT590.009.170.000.000.00-2006.25%
NFLX240816P005950002024-06-20 3:29PM EDT595.009.890.000.000.00-2306.25%
NFLX240816P006000002024-06-20 3:56PM EDT600.0010.700.000.000.00-8306.25%
NFLX240816P006050002024-06-20 3:29PM EDT605.0011.840.000.000.00-2006.25%
NFLX240816P006100002024-06-20 2:48PM EDT610.0013.100.000.000.00-706.25%
NFLX240816P006150002024-06-20 1:45PM EDT615.0015.000.000.000.00-2006.25%
NFLX240816P006200002024-06-20 2:46PM EDT620.0015.680.000.000.00-206.25%
NFLX240816P006250002024-06-20 3:56PM EDT625.0016.500.000.000.00-7703.13%
NFLX240816P006300002024-06-20 2:23PM EDT630.0018.370.000.000.00-703.13%
NFLX240816P006350002024-06-20 9:30AM EDT635.0018.650.000.000.00-503.13%
NFLX240816P006400002024-06-20 2:23PM EDT640.0021.580.000.000.00-603.13%
NFLX240816P006450002024-06-20 3:37PM EDT645.0023.000.000.000.00-703.13%
NFLX240816P006500002024-06-20 12:46PM EDT650.0025.000.000.000.00-1303.13%
NFLX240816P006550002024-06-20 2:48PM EDT655.0026.980.000.000.00-501.56%
NFLX240816P006600002024-06-20 3:34PM EDT660.0028.400.000.000.00-1401.56%
NFLX240816P006650002024-06-20 11:38AM EDT665.0029.300.000.000.00-401.56%
NFLX240816P006700002024-06-20 3:49PM EDT670.0032.810.000.000.00-1200.78%
NFLX240816P006750002024-06-20 3:57PM EDT675.0035.350.000.000.00-1000.39%
NFLX240816P006800002024-06-20 1:17PM EDT680.0038.800.000.000.00-2000.00%
NFLX240816P006850002024-06-20 1:30PM EDT685.0041.820.000.000.00-4400.00%
NFLX240816P007000002024-06-20 2:48PM EDT700.0049.130.000.000.00-200.00%
NFLX240816P007150002024-06-05 12:14PM EDT715.0082.780.000.000.00-200.00%
NFLX240816P007250002024-06-06 9:30AM EDT725.0086.100.000.000.00-400.00%
NFLX240816P007500002024-05-23 2:57PM EDT750.00121.330.000.000.00--00.00%
NFLX240816P009000002024-05-23 2:55PM EDT900.00268.890.000.000.00--00.00%
NFLX240816P009500002024-05-23 2:57PM EDT950.00319.080.000.000.00--00.00%