New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
685.67+9.84 (+1.46%)
At close: 04:00PM EDT
685.76 +0.09 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX241220C001000002024-01-22 12:43PM EDT100.00391.99472.25481.000.00--30.00%
NFLX241220C002100002024-05-09 9:31AM EDT210.00410.95436.60440.000.00-110.00%
NFLX241220C002200002024-04-03 10:59AM EDT220.00415.30363.65366.850.00-110.00%
NFLX241220C002300002024-04-19 1:20PM EDT230.00336.220.000.000.00-110.00%
NFLX241220C002500002024-02-29 11:07AM EDT250.00368.00364.00373.000.00-120.00%
NFLX241220C002600002024-03-18 1:22PM EDT260.00372.18362.05366.450.00-150.00%
NFLX241220C002700002024-06-14 10:36AM EDT270.00406.85422.95426.900.00-3791.49%
NFLX241220C002800002024-06-06 10:58AM EDT280.00386.70413.30417.250.00-5989.13%
NFLX241220C002900002024-04-25 11:54AM EDT290.00282.95365.35368.300.00-890.00%
NFLX241220C003000002024-06-04 3:01PM EDT300.00343.83394.05396.400.00-8482.98%
NFLX241220C003100002024-06-14 2:37PM EDT310.00371.55384.45386.900.00-12481.05%
NFLX241220C003200002024-06-17 11:25AM EDT320.00366.43374.85377.200.00-61078.95%
NFLX241220C003300002024-06-17 11:25AM EDT330.00357.27365.30367.750.00-61277.16%
NFLX241220C003400002024-03-15 2:49PM EDT340.00286.67297.40301.300.00-160.00%
NFLX241220C003500002024-06-03 1:21PM EDT350.00291.75344.70348.300.00-31371.86%
NFLX241220C003600002024-05-28 1:59PM EDT360.00300.57334.30338.750.00-2669.38%
NFLX241220C003700002024-05-08 1:13PM EDT370.00259.39283.40286.450.00-5240.00%
NFLX241220C003800002024-06-13 10:59AM EDT380.00280.25317.60319.700.00-2467.85%
NFLX241220C003900002024-06-07 1:29PM EDT390.00270.71308.10310.250.00-32266.19%
NFLX241220C004000002024-05-29 10:06AM EDT400.00271.93298.60300.800.00-12664.53%
NFLX241220C004100002024-06-17 3:48PM EDT410.00283.89289.20291.350.00-31962.95%
NFLX241220C004200002024-06-06 10:48AM EDT420.00250.55279.75282.000.00-53861.40%
NFLX241220C004300002024-06-17 12:09PM EDT430.00263.20270.40272.700.00-21559.93%
NFLX241220C004400002024-04-29 10:31AM EDT440.00148.80238.90241.600.00-14150.00%
NFLX241220C004500002024-06-07 3:12PM EDT450.00211.50251.85254.100.00-44057.06%
NFLX241220C004600002024-06-17 3:42PM EDT460.00238.50240.60246.500.00-11755.45%
NFLX241220C004700002024-06-11 3:56PM EDT470.00198.60233.65235.950.00-83454.54%
NFLX241220C004800002024-06-13 9:50AM EDT480.00187.29224.70226.950.00-18253.35%
NFLX241220C004900002024-06-12 12:24PM EDT490.00182.05215.75218.000.00-404052.14%
NFLX241220C005000002024-06-18 10:08AM EDT500.00202.50206.95209.15+4.90+2.48%210651.02%
NFLX241220C005100002024-06-12 12:19PM EDT510.00165.20198.35200.650.00-282450.09%
NFLX241220C005200002024-06-13 10:21AM EDT520.00157.70189.80192.350.00-16250.24%
NFLX241220C005250002024-04-30 3:04PM EDT525.0086.13154.00157.950.00-260.00%
NFLX241220C005300002024-06-14 9:35AM EDT530.00159.80181.60185.100.00-22050.17%
NFLX241220C005350002024-06-12 9:42AM EDT535.00149.40177.35179.400.00-1848.51%
NFLX241220C005400002024-06-14 1:16PM EDT540.00161.68173.45175.300.00-1223748.07%
NFLX241220C005450002024-05-30 11:08AM EDT545.00140.88169.05171.200.00-1947.61%
NFLX241220C005500002024-06-14 9:59AM EDT550.00149.57165.40167.600.00-122447.50%
NFLX241220C005550002024-05-28 12:52PM EDT555.00130.60161.45163.150.00-12246.76%
NFLX241220C005600002024-06-13 3:48PM EDT560.00132.36157.50159.200.00-17446.37%
NFLX241220C005650002024-06-14 12:13PM EDT565.00144.00153.60155.400.00-1446.05%
NFLX241220C005700002024-06-14 2:31PM EDT570.00140.43149.80151.950.00-58745.95%
NFLX241220C005750002024-06-14 12:24PM EDT575.00134.95145.80148.200.00-21345.63%
NFLX241220C005800002024-06-18 11:53AM EDT580.00140.25142.10143.95+29.53+26.67%111144.96%
NFLX241220C005850002024-06-12 11:33AM EDT585.00110.70138.35142.300.00-23045.93%
NFLX241220C005900002024-06-17 3:50PM EDT590.00128.45134.75136.600.00-17144.31%
NFLX241220C005950002024-06-14 9:56AM EDT595.00117.43131.05134.550.00-11344.96%
NFLX241220C006000002024-06-18 3:11PM EDT600.00128.32127.90129.65+3.28+2.62%130043.82%
NFLX241220C006050002024-06-10 12:45PM EDT605.0093.10124.35126.000.00-25343.44%
NFLX241220C006100002024-06-18 11:11AM EDT610.00117.28121.05123.10+0.58+0.50%17943.48%
NFLX241220C006150002024-06-17 3:42PM EDT615.00114.10117.60119.500.00-41643.08%
NFLX241220C006200002024-06-17 10:56AM EDT620.00105.20114.30116.400.00-517742.95%
NFLX241220C006250002024-06-17 2:42PM EDT625.00106.80111.10114.700.00-25843.59%
NFLX241220C006300002024-06-18 9:56AM EDT630.00103.32107.60109.40+0.52+0.51%223842.16%
NFLX241220C006350002024-06-12 10:27AM EDT635.0083.55104.80107.600.00-12542.68%
NFLX241220C006400002024-06-17 3:52PM EDT640.0096.20101.40103.750.00-329142.03%
NFLX241220C006450002024-06-14 3:12PM EDT645.0089.8298.75100.200.00-22441.53%
NFLX241220C006500002024-06-18 3:48PM EDT650.0096.6595.8097.05+4.25+4.60%280041.23%
NFLX241220C006550002024-06-17 9:45AM EDT655.0090.8092.6594.25+9.80+12.10%16241.09%
NFLX241220C006600002024-06-14 3:48PM EDT660.0079.3690.1591.950.00-616241.19%
NFLX241220C006650002024-06-18 9:30AM EDT665.0081.0087.3088.30+5.48+7.26%14440.55%
NFLX241220C006700002024-06-18 1:48PM EDT670.0085.5684.4085.65+6.38+8.06%1112840.42%
NFLX241220C006750002024-06-18 3:44PM EDT675.0082.9081.6582.95+3.45+4.34%413040.24%
NFLX241220C006800002024-06-18 3:55PM EDT680.0079.5079.3581.20+2.46+3.19%2322140.52%
NFLX241220C006850002024-06-18 3:52PM EDT685.0077.4976.6579.25+3.34+4.50%417740.68%
NFLX241220C006900002024-06-17 2:29PM EDT690.0071.9074.3575.350.00-338939.79%
NFLX241220C006950002024-06-17 2:32PM EDT695.0069.7872.0072.850.00-123739.61%
NFLX241220C007000002024-06-18 3:09PM EDT700.0070.1569.4071.95+5.15+7.92%2021540.23%
NFLX241220C007050002024-06-18 1:13PM EDT705.0066.9567.1568.20+3.77+5.97%175039.36%
NFLX241220C007100002024-06-17 2:09PM EDT710.0063.4064.9066.150.00-5418239.33%
NFLX241220C007150002024-06-17 1:55PM EDT715.0060.3062.9065.250.00-22639.87%
NFLX241220C007200002024-06-18 3:59PM EDT720.0061.2060.4561.65+8.05+15.15%511339.00%
NFLX241220C007300002024-06-18 11:28AM EDT730.0054.7556.5057.55+0.40+0.74%58738.78%
NFLX241220C007400002024-06-18 1:19PM EDT740.0052.5252.6554.15+1.09+2.12%56138.83%
NFLX241220C007500002024-06-18 3:18PM EDT750.0049.6748.9050.00+2.87+6.13%428038.39%
NFLX241220C007600002024-06-18 11:56AM EDT760.0044.6045.6546.50+3.77+9.23%24638.19%
NFLX241220C007700002024-06-14 12:29PM EDT770.0042.5042.4043.35+5.10+13.64%16238.08%
NFLX241220C007800002024-06-18 3:55PM EDT780.0039.6839.5040.30+2.26+6.04%45937.94%
NFLX241220C007900002024-06-18 1:50PM EDT790.0037.1536.7037.40+3.47+10.30%1003937.79%
NFLX241220C008000002024-06-18 3:19PM EDT800.0034.3934.0036.20+3.21+10.30%672938.50%
NFLX241220C008100002024-06-05 12:35PM EDT810.0019.7531.4034.000.00-25238.59%
NFLX241220C008200002024-06-12 10:51AM EDT820.0018.5529.2030.400.00-51637.77%
NFLX241220C008300002024-06-18 2:28PM EDT830.0027.1527.0028.30+1.15+4.42%15937.75%
NFLX241220C008400002024-06-18 2:28PM EDT840.0025.1724.9025.65+1.07+4.44%126337.30%
NFLX241220C008500002024-06-18 12:56PM EDT850.0023.0023.0523.75+3.10+15.58%23637.22%
NFLX241220C008600002024-06-14 10:00AM EDT860.0016.5021.3522.000.00-34037.17%
NFLX241220C008700002024-06-18 3:59PM EDT870.0020.0119.7020.40+7.31+57.56%312437.15%
NFLX241220C008800002024-06-14 10:29AM EDT880.0017.3518.2018.85+2.05+13.40%28137.08%
NFLX241220C008900002024-06-14 11:32AM EDT890.0015.4016.7017.450.00-256337.05%
NFLX241220C009000002024-06-18 3:39PM EDT900.0016.6015.4516.15+2.45+17.31%111937.03%
NFLX241220C009100002024-06-14 11:32AM EDT910.0013.0514.2516.350.00-11814038.12%
NFLX241220C009200002024-06-17 9:36AM EDT920.0010.6013.2013.750.00-15136.93%
NFLX241220C009300002024-06-14 11:32AM EDT930.0011.0511.9012.900.00-2636637.08%
NFLX241220C009400002024-05-31 10:35AM EDT940.005.9511.2511.800.00-1136.95%
NFLX241220C009500002024-06-18 12:45PM EDT950.009.9510.1010.90+0.95+10.56%13736.93%
NFLX241220C009600002024-06-14 9:39AM EDT960.006.609.2510.200.00-11637.05%
NFLX241220C009700002024-06-17 12:08PM EDT970.008.258.859.350.00-18036.97%
NFLX241220C009800002024-06-17 9:30AM EDT980.007.008.158.600.00-11536.92%
NFLX241220C009900002024-06-05 3:10PM EDT990.004.307.507.900.00-1936.87%
NFLX241220C010000002024-06-18 11:51AM EDT1,000.006.756.957.45+0.33+5.14%17937.06%
NFLX241220C010100002024-06-14 9:53AM EDT1,010.004.806.406.850.00-12937.02%
NFLX241220C010200002024-04-03 3:55PM EDT1,020.007.301.452.070.00-12529.72%
NFLX241220C010300002024-04-18 10:19AM EDT1,030.005.252.082.880.00--132.13%
NFLX241220C010400002024-06-11 2:56PM EDT1,040.002.704.905.650.00-1637.41%
NFLX241220C010500002024-06-17 3:46PM EDT1,050.004.404.655.050.00-2437.15%
NFLX241220C010600002024-06-14 11:42AM EDT1,060.003.664.104.850.00-11337.46%
NFLX241220C010700002024-06-17 10:35AM EDT1,070.003.563.954.300.00-11037.16%
NFLX241220C010800002024-06-18 3:39PM EDT1,080.003.853.654.10+0.86+28.76%31537.40%
NFLX241220C010900002024-05-17 1:04PM EDT1,090.001.522.353.500.00-11236.86%
NFLX241220C011000002024-06-18 3:12PM EDT1,100.003.202.853.60+0.30+10.34%1010137.61%
NFLX241220C011100002024-06-18 3:51PM EDT1,110.003.102.393.45+0.25+8.77%1026537.87%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX241220P001000002024-05-14 9:46AM EDT100.000.060.020.650.00-213106.64%
NFLX241220P001200002024-02-08 1:40PM EDT120.000.130.000.350.00--190.04%
NFLX241220P001400002024-05-06 11:12AM EDT140.000.280.000.730.00-3388.92%
NFLX241220P001500002024-05-21 10:32AM EDT150.000.140.000.730.00-32385.11%
NFLX241220P001600002024-03-05 11:27AM EDT160.000.540.010.470.00-1177.83%
NFLX241220P001700002024-03-14 3:26PM EDT170.000.360.040.530.00-1876.07%
NFLX241220P001800002024-04-23 3:56PM EDT180.000.450.000.000.00-1425.00%
NFLX241220P001900002024-05-31 10:00AM EDT190.001.440.000.830.00-21473.29%
NFLX241220P002000002024-06-11 10:24AM EDT200.000.100.010.40-0.50-83.33%96265.14%
NFLX241220P002100002024-02-22 3:58PM EDT210.000.870.380.910.00-2171.56%
NFLX241220P002200002024-05-06 3:14PM EDT220.000.450.000.800.00-14564.94%
NFLX241220P002300002024-04-04 11:24AM EDT230.000.900.081.090.00-1165.50%
NFLX241220P002400002024-05-31 10:00AM EDT240.002.870.000.830.00-1760.47%
NFLX241220P002500002024-05-29 2:52PM EDT250.000.460.080.860.00-556059.13%
NFLX241220P002600002024-03-07 1:19PM EDT260.001.710.961.560.00-1265.06%
NFLX241220P002700002024-05-21 2:31PM EDT270.000.670.000.950.00-13854.96%
NFLX241220P002800002024-06-18 3:23PM EDT280.000.510.000.70-0.20-28.17%34051.03%
NFLX241220P002900002024-06-17 3:12PM EDT290.000.570.001.120.00-23852.08%
NFLX241220P003000002024-06-06 1:05PM EDT300.000.710.081.230.00-216851.20%
NFLX241220P003100002024-05-24 11:43AM EDT310.001.030.201.360.00-17550.49%
NFLX241220P003200002024-06-17 2:43PM EDT320.000.630.341.490.00-17153.50%
NFLX241220P003300002024-05-28 11:00AM EDT330.001.370.491.640.00-36452.34%
NFLX241220P003400002024-05-31 11:12AM EDT340.001.700.651.800.00-26151.20%
NFLX241220P003500002024-06-17 2:15PM EDT350.001.251.201.970.00-116750.05%
NFLX241220P003600002024-05-31 10:55AM EDT360.002.241.012.160.00-14948.96%
NFLX241220P003700002024-06-18 9:48AM EDT370.001.601.602.35-0.10-5.88%25047.83%
NFLX241220P003800002024-06-18 3:56PM EDT380.001.901.422.56-1.01-34.71%49261746.74%
NFLX241220P003900002024-06-17 3:12PM EDT390.002.031.652.790.00-129845.67%
NFLX241220P004000002024-06-18 3:28PM EDT400.002.301.903.05-0.40-14.81%115444.65%
NFLX241220P004100002024-06-17 9:30AM EDT410.003.052.193.350.00-128243.70%
NFLX241220P004200002024-06-03 10:10AM EDT420.004.652.533.450.00-18742.21%
NFLX241220P004300002024-06-05 11:27AM EDT430.004.902.913.850.00-38741.43%
NFLX241220P004400002024-06-18 1:24PM EDT440.003.993.304.15-0.66-14.19%210740.36%
NFLX241220P004500002024-06-18 3:37PM EDT450.004.003.854.95-1.75-30.43%162140.23%
NFLX241220P004600002024-06-17 1:03PM EDT460.005.054.555.050.00-225438.69%
NFLX241220P004700002024-06-18 3:41PM EDT470.005.555.405.70-0.53-8.72%314438.10%
NFLX241220P004800002024-06-18 12:27PM EDT480.006.486.156.45+0.01+0.15%891,73737.55%
NFLX241220P004900002024-06-18 10:07AM EDT490.007.357.007.30-0.28-3.67%111037.04%
NFLX241220P005000002024-06-18 12:17PM EDT500.008.177.558.30-0.47-5.44%5237636.60%
NFLX241220P005100002024-06-18 12:17PM EDT510.009.278.609.40-0.33-3.44%150536.16%
NFLX241220P005200002024-06-18 11:54AM EDT520.0010.359.1010.65-0.72-6.50%321135.76%
NFLX241220P005250002024-06-18 1:01PM EDT525.0010.869.4011.30-0.96-8.12%15635.53%
NFLX241220P005300002024-06-14 10:29AM EDT530.0013.3011.6012.050.00-124435.38%
NFLX241220P005350002024-06-18 1:01PM EDT535.0012.4910.9012.95-0.43-3.33%14935.33%
NFLX241220P005400002024-06-18 12:37PM EDT540.0013.7513.0013.60-0.24-1.72%332235.01%
NFLX241220P005450002024-06-17 2:40PM EDT545.0014.6713.9014.700.00-34035.06%
NFLX241220P005500002024-06-18 12:36PM EDT550.0015.5014.4015.40-0.25-1.59%8629134.73%
NFLX241220P005550002024-06-18 12:13PM EDT555.0016.2115.6516.20-2.14-11.66%13734.45%
NFLX241220P005600002024-06-17 3:49PM EDT560.0016.8416.1517.50-0.98-5.50%619834.55%
NFLX241220P005650002024-06-17 3:27PM EDT565.0018.3017.5518.250.00-15534.17%
NFLX241220P005700002024-06-18 11:58AM EDT570.0019.1018.2019.30-1.17-5.77%1621333.99%
NFLX241220P005750002024-06-18 2:11PM EDT575.0020.1019.3020.90-3.00-12.99%511334.19%
NFLX241220P005800002024-06-18 3:24PM EDT580.0021.0520.9021.55-1.15-5.18%229733.66%
NFLX241220P005850002024-06-17 11:43AM EDT585.0024.0021.6522.800.00-45333.53%
NFLX241220P005900002024-06-17 9:40AM EDT590.0026.9822.9524.400.00-215533.60%
NFLX241220P005950002024-06-17 3:39PM EDT595.0025.7323.2025.500.00-49733.30%
NFLX241220P006000002024-06-18 11:58AM EDT600.0026.7225.6526.85-1.68-5.92%338333.13%
NFLX241220P006050002024-06-06 11:05AM EDT605.0029.5027.0528.70-5.70-16.19%15333.24%
NFLX241220P006100002024-06-17 3:44PM EDT610.0030.5328.9529.900.00-1854632.91%
NFLX241220P006150002024-05-31 3:40PM EDT615.0045.6029.0031.550.00-11232.83%
NFLX241220P006200002024-06-18 2:59PM EDT620.0032.7031.9533.45-1.04-3.08%914332.86%
NFLX241220P006250002024-06-17 11:56AM EDT625.0036.4031.8535.100.00-534632.70%
NFLX241220P006300002024-06-17 2:41PM EDT630.0037.5433.6536.250.00-168732.22%
NFLX241220P006350002024-06-17 11:19AM EDT635.0040.7036.8538.650.00-11232.43%
NFLX241220P006400002024-06-18 12:08PM EDT640.0039.9037.2039.95-0.49-1.21%3318131.98%
NFLX241220P006450002024-06-14 10:41AM EDT645.0047.8039.2542.300.00-110432.09%
NFLX241220P006500002024-06-18 3:33PM EDT650.0043.1042.6544.10-3.04-6.59%341831.85%
NFLX241220P006550002024-06-18 3:42PM EDT655.0045.2544.2546.35-1.95-4.13%12331.83%
NFLX241220P006600002024-06-18 2:58PM EDT660.0048.1046.7048.00-1.25-2.53%243931.46%
NFLX241220P006650002024-06-18 10:54AM EDT665.0052.8048.8550.15-2.77-4.98%23131.31%
NFLX241220P006700002024-06-18 2:56PM EDT670.0052.9449.7552.55-5.16-8.88%223131.27%
NFLX241220P006750002024-06-18 11:59AM EDT675.0054.7052.0054.90-4.80-8.07%11131.17%
NFLX241220P006800002024-06-18 2:57PM EDT680.0057.0956.0057.05-2.37-3.99%61730.93%
NFLX241220P006850002024-06-18 1:33PM EDT685.0058.5558.1559.70-19.80-25.27%14330.91%
NFLX241220P006900002024-06-12 2:36PM EDT690.0080.0059.2562.350.00-208130.87%
NFLX241220P006950002024-05-29 2:13PM EDT695.0074.8561.7564.550.00-1230.55%
NFLX241220P007000002024-06-17 3:44PM EDT700.0069.2565.8567.200.00-384530.44%
NFLX241220P007050002024-06-18 1:13PM EDT705.0070.5568.6069.90-56.15-44.32%12130.32%
NFLX241220P007100002024-05-29 2:13PM EDT710.0083.7071.1572.850.00-1430.30%
NFLX241220P007150002024-05-06 12:22PM EDT715.00134.5592.0096.400.00--240.83%
NFLX241220P007200002024-02-07 4:03PM EDT720.00164.10136.70141.400.00--1161.17%
NFLX241220P007300002024-06-18 9:53AM EDT730.0086.9582.7584.55-37.20-29.96%1729.82%
NFLX241220P007400002024-06-17 11:19AM EDT740.0094.8888.9590.85-1.02-1.06%12529.62%
NFLX241220P007500002024-05-28 12:50PM EDT750.00121.0793.9097.250.00-101229.34%
NFLX241220P007600002024-02-20 12:37PM EDT760.00191.05152.95157.650.00-2156.11%
NFLX241220P007700002024-02-07 1:45PM EDT770.00206.80176.05179.900.00--064.27%
NFLX241220P007800002024-06-18 11:59AM EDT780.00118.55114.45118.20-6.45-5.16%1428.70%
NFLX241220P007900002024-02-21 11:25AM EDT790.00218.85173.55177.650.00-2255.85%
NFLX241220P008000002024-04-25 3:47PM EDT800.00236.50158.55161.250.00-2144.43%
NFLX241220P008100002024-02-15 12:18PM EDT810.00229.30209.05212.900.00-2266.76%
NFLX241220P008400002024-06-07 11:36AM EDT840.00196.30162.70165.250.00-1127.07%
NFLX241220P008500002024-04-11 3:46PM EDT850.00225.48237.80240.500.00--066.04%
NFLX241220P008600002024-04-17 11:10AM EDT860.00248.97237.25241.400.00-2062.09%
NFLX241220P008700002024-06-06 2:21PM EDT870.00217.96188.70191.050.00--026.08%
NFLX241220P008800002024-03-12 9:54AM EDT880.00281.05262.90264.950.00--366.99%
NFLX241220P008900002024-03-12 9:53AM EDT890.00291.00272.40274.350.00--167.87%
NFLX241220P009000002024-03-05 3:00PM EDT900.00305.25281.45286.450.00--069.34%
NFLX241220P009600002024-04-17 11:10AM EDT960.00345.76336.95341.550.00--073.22%
NFLX241220P009900002024-03-20 10:57AM EDT990.00368.51430.95438.200.00--0110.72%
NFLX241220P010000002024-06-06 2:21PM EDT1,000.00347.64312.75315.800.00--027.10%
NFLX241220P011000002024-03-20 10:57AM EDT1,100.00478.51540.30546.900.00--0120.34%