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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250321C001850002024-06-12 11:08AM EDT185.00473.77505.70512.350.00-2199.98%
NFLX250321C002500002024-06-10 3:02PM EDT250.00403.83443.00451.500.00--285.03%
NFLX250321C002700002024-05-16 1:23PM EDT270.00354.63407.00415.000.00--10.00%
NFLX250321C003000002024-05-16 9:55AM EDT300.00333.01379.00387.600.00-2149.07%
NFLX250321C003500002024-06-14 2:13PM EDT350.00340.10350.50356.150.00--167.65%
NFLX250321C003900002024-05-29 10:17AM EDT390.00290.99312.90319.300.00-1361.66%
NFLX250321C004000002024-04-05 11:58AM EDT400.00265.09205.00214.000.00-250.00%
NFLX250321C004100002024-04-24 2:53PM EDT410.00179.60258.45266.850.00--10.00%
NFLX250321C004300002024-06-17 10:10AM EDT430.00266.50279.15281.450.00-3457.03%
NFLX250321C004400002024-05-29 1:51PM EDT440.00250.90270.30272.850.00--156.02%
NFLX250321C004500002024-05-29 1:51PM EDT450.00242.30261.75264.100.00-21255.05%
NFLX250321C004600002024-05-28 3:44PM EDT460.00220.43252.90256.850.00-1554.50%
NFLX250321C004700002024-05-29 1:51PM EDT470.00225.70244.35249.050.00-2753.79%
NFLX250321C004800002024-06-14 3:34PM EDT480.00223.60235.90240.150.00-5952.69%
NFLX250321C004900002024-06-12 12:15PM EDT490.00194.15227.85231.800.00-21051.89%
NFLX250321C005000002024-06-13 11:48AM EDT500.00191.91219.60223.600.00-13451.04%
NFLX250321C005100002024-06-12 12:21PM EDT510.00179.60211.50216.050.00-2950.40%
NFLX250321C005200002024-05-20 12:27PM EDT520.00162.55203.85207.350.00-21450.55%
NFLX250321C005300002024-06-03 1:28PM EDT530.00151.42196.15198.050.00-11448.92%
NFLX250321C005400002024-05-02 11:21AM EDT540.0098.47152.70155.900.00-1225.96%
NFLX250321C005500002024-06-14 9:40AM EDT550.00164.48181.05185.050.00-11248.77%
NFLX250321C005600002024-05-21 10:28AM EDT560.00145.00173.70175.600.00-1646.99%
NFLX250321C005700002024-06-11 3:23PM EDT570.00138.10166.55170.650.00-11047.57%
NFLX250321C005800002024-06-11 11:21AM EDT580.00129.01159.55161.300.00-11845.80%
NFLX250321C005900002024-05-17 10:05AM EDT590.00110.89139.95142.900.00-11139.48%
NFLX250321C006000002024-06-18 11:52AM EDT600.00143.55146.15147.80-0.48-0.33%29244.79%
NFLX250321C006100002024-06-17 3:40PM EDT610.00136.85139.70143.550.00-62045.38%
NFLX250321C006200002024-06-14 1:28PM EDT620.00125.00133.40134.950.00-62443.85%
NFLX250321C006300002024-06-18 11:28AM EDT630.00125.00127.35130.15+12.50+11.11%27744.04%
NFLX250321C006400002024-06-17 3:40PM EDT640.00118.75121.45123.250.00-57343.20%
NFLX250321C006500002024-06-12 12:22PM EDT650.0091.00115.30117.200.00-18742.69%
NFLX250321C006600002024-06-14 1:31PM EDT660.00102.84110.25112.900.00-53942.89%
NFLX250321C006700002024-06-18 12:12PM EDT670.00102.80104.30106.60+3.40+3.42%83742.14%
NFLX250321C006800002024-06-18 2:52PM EDT680.0099.7599.70101.45+4.72+4.97%411441.84%
NFLX250321C006900002024-06-18 3:39PM EDT690.0095.5094.6596.45+7.50+8.52%21141.54%
NFLX250321C007000002024-06-18 3:55PM EDT700.0090.0089.8591.60+7.54+9.14%23041.24%
NFLX250321C007100002024-06-18 10:52AM EDT710.0080.7085.2587.05-1.70-2.06%145141.00%
NFLX250321C007200002024-06-18 3:42PM EDT720.0082.0080.8582.65+16.14+24.51%79740.76%
NFLX250321C007300002024-06-11 11:45AM EDT730.0055.9576.6078.400.00-113440.53%
NFLX250321C007400002024-06-18 1:33PM EDT740.0073.5072.4074.40+7.55+11.45%26740.33%
NFLX250321C007500002024-06-18 10:22AM EDT750.0065.5068.6069.80+3.20+5.14%17739.83%
NFLX250321C007600002024-06-14 12:31PM EDT760.0058.7064.6566.100.00-52939.64%
NFLX250321C007700002024-06-14 12:30PM EDT770.0055.4061.1062.700.00-66939.52%
NFLX250321C007800002024-06-14 12:47PM EDT780.0052.4057.7559.850.00-141239.58%
NFLX250321C007900002024-06-12 11:08AM EDT790.0040.1754.4556.050.00-11839.18%
NFLX250321C008000002024-06-17 2:07PM EDT800.0050.6151.8552.950.00-77939.01%
NFLX250321C008100002024-06-13 11:25AM EDT810.0035.3548.9049.900.00-182438.82%
NFLX250321C008200002024-06-14 2:47PM EDT820.0042.0546.1047.15+1.05+2.56%11838.70%
NFLX250321C008300002024-05-29 10:25AM EDT830.0037.4543.6545.100.00--138.84%
NFLX250321C008400002024-06-17 12:46PM EDT840.0039.5041.1042.000.00-13038.45%
NFLX250321C008500002024-06-18 2:42PM EDT850.0039.1038.7539.70+3.40+9.52%24038.38%
NFLX250321C008600002024-05-16 2:56PM EDT860.0019.7029.9533.050.00-3736.14%
NFLX250321C008700002024-06-05 3:43PM EDT870.0025.2534.4535.700.00-101238.37%
NFLX250321C008800002024-06-18 1:22PM EDT880.0032.5532.4533.80+11.55+55.00%7738.34%
NFLX250321C008900002024-06-12 10:49AM EDT890.0020.7030.5033.400.00-12639.02%
NFLX250321C009000002024-06-18 2:26PM EDT900.0028.8528.9029.60+8.35+40.73%851137.94%
NFLX250321C009100002024-05-17 10:36AM EDT910.0015.0922.0025.100.00-1236.35%
NFLX250321C009200002024-05-20 2:18PM EDT920.0017.0525.3026.500.00--1037.92%
NFLX250321C009400002024-05-20 2:18PM EDT940.0015.0022.4023.600.00--637.84%
NFLX250321C009500002024-06-04 10:17AM EDT950.0012.0521.1022.250.00-11737.79%
NFLX250321C009600002024-05-13 9:45AM EDT960.009.8511.1015.150.00-162734.00%
NFLX250321C009700002024-05-14 3:50PM EDT970.008.5812.3014.450.00-2434.19%
NFLX250321C009800002024-05-16 2:29PM EDT980.008.8514.2516.200.00-2436.06%
NFLX250321C009900002024-06-13 3:53PM EDT990.0011.4916.4517.550.00-1337.63%
NFLX250321C010000002024-06-14 1:01PM EDT1,000.0014.4015.4516.450.00-5637.54%
NFLX250321C010100002024-06-17 11:41AM EDT1,010.0013.7014.5515.300.00-102837.37%
NFLX250321C010200002024-05-30 11:08AM EDT1,020.0012.8313.7014.50+3.03+30.92%12837.41%
NFLX250321C010300002024-06-10 3:29PM EDT1,030.007.8512.8513.600.00-1137.34%
NFLX250321C010400002024-06-18 3:48PM EDT1,040.0012.5512.0512.85+1.80+16.74%915837.35%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250321P001850002024-06-12 11:08AM EDT185.000.380.100.660.00-12160.57%
NFLX250321P002000002024-05-24 10:34AM EDT200.000.300.000.900.00-1158.25%
NFLX250321P002500002024-05-29 1:08PM EDT250.000.900.191.340.00-1151.51%
NFLX250321P003100002024-04-19 2:55PM EDT310.004.690.000.000.00-1112.50%
NFLX250321P003200002024-06-07 11:14AM EDT320.002.101.442.580.00-5648.03%
NFLX250321P003300002024-05-06 9:49AM EDT330.004.500.006.850.00-1056.45%
NFLX250321P003400002024-05-22 11:14AM EDT340.003.201.933.100.00-15546.15%
NFLX250321P003500002024-06-11 12:42PM EDT350.003.832.223.400.00-11345.26%
NFLX250321P003600002024-05-14 2:53PM EDT360.005.600.057.600.00-1651.91%
NFLX250321P003700002024-06-05 10:17AM EDT370.005.302.903.450.00-12042.10%
NFLX250321P003800002024-06-17 11:28AM EDT380.004.003.304.450.00-205042.69%
NFLX250321P003900002024-06-14 10:35AM EDT390.004.503.754.900.00-21641.94%
NFLX250321P004000002024-06-17 1:22PM EDT400.004.944.255.400.00-211141.24%
NFLX250321P004100002024-06-14 10:04AM EDT410.006.004.805.950.00-1617040.55%
NFLX250321P004200002024-06-07 3:34PM EDT420.008.205.456.500.00-117339.80%
NFLX250321P004300002024-06-12 9:30AM EDT430.008.316.307.000.00-175438.94%
NFLX250321P004400002024-06-18 1:15PM EDT440.007.607.257.90-0.55-6.75%13738.56%
NFLX250321P004500002024-06-18 12:21PM EDT450.008.278.158.50-0.49-5.59%222537.72%
NFLX250321P004600002024-06-18 12:21PM EDT460.009.309.159.75-2.96-24.14%249937.57%
NFLX250321P004700002024-06-18 9:52AM EDT470.0011.0010.2510.85+0.05+0.46%104637.14%
NFLX250321P004800002024-06-18 2:53PM EDT480.0011.8011.5012.05-1.33-10.13%244536.72%
NFLX250321P004900002024-06-17 12:03PM EDT490.0013.8012.8013.400.00-258036.35%
NFLX250321P005000002024-06-14 1:00PM EDT500.0016.4413.9515.200.00-1126936.25%
NFLX250321P005100002024-06-10 9:53AM EDT510.0022.1515.5018.850.00-65437.44%
NFLX250321P005200002024-06-17 11:35AM EDT520.0018.9817.5519.650.00-19936.33%
NFLX250321P005300002024-06-18 10:10AM EDT530.0020.6819.3020.45-0.18-0.86%122835.20%
NFLX250321P005400002024-06-18 1:20PM EDT540.0021.7521.4022.50-2.50-10.31%139034.87%
NFLX250321P005500002024-06-18 11:54AM EDT550.0024.0023.6026.25-1.21-4.80%567735.50%
NFLX250321P005600002024-06-18 1:20PM EDT560.0026.4025.9026.60-1.22-4.42%87533.95%
NFLX250321P005700002024-06-17 3:15PM EDT570.0029.6828.3029.650.00-2026833.95%
NFLX250321P005800002024-06-18 9:53AM EDT580.0032.3139.1042.70-41.79-56.40%14939.15%
NFLX250321P005900002024-06-18 11:54AM EDT590.0034.3533.8535.25-9.27-21.25%2028933.35%
NFLX250321P006000002024-06-18 12:00PM EDT600.0037.7236.7538.35-0.23-0.61%138533.07%
NFLX250321P006100002024-05-10 9:43AM EDT610.0061.0551.2554.750.00-11439.14%
NFLX250321P006200002024-06-10 2:07PM EDT620.0056.6543.5544.850.00-1532.39%
NFLX250321P006300002024-06-06 10:40AM EDT630.0057.6047.0048.500.00-5432.11%
NFLX250321P006400002024-06-17 10:04AM EDT640.0057.5851.0052.050.00-13431.70%
NFLX250321P006500002024-06-17 11:33AM EDT650.0058.3054.9556.350.00-43331.54%
NFLX250321P006600002024-05-30 2:26PM EDT660.0074.6057.8060.300.00-1531.13%
NFLX250321P006700002024-06-17 9:30AM EDT670.0070.2763.5565.400.00--231.14%
NFLX250321P006800002024-06-18 12:52PM EDT680.0069.9366.8070.10-20.29-22.49%13230.88%
NFLX250321P006900002024-06-14 11:28AM EDT690.0079.0173.1575.050.00-31230.64%
NFLX250321P007000002024-04-23 11:27AM EDT700.00145.750.000.000.00-3110.00%
NFLX250321P007100002024-06-17 10:04AM EDT710.0093.0783.4585.550.00-1730.15%
NFLX250321P007200002024-06-18 3:43PM EDT720.0089.5589.0091.10-7.50-7.73%4329.90%
NFLX250321P007300002024-05-21 2:48PM EDT730.00116.6594.7096.450.00--629.48%
NFLX250321P007400002024-04-24 2:54PM EDT740.00189.80120.00124.250.00--138.47%
NFLX250321P007500002024-05-21 3:42PM EDT750.00129.10105.20108.450.00--128.92%
NFLX250321P007600002024-05-21 12:20PM EDT760.00137.05111.55114.900.00--428.71%
NFLX250321P007700002024-05-21 3:05PM EDT770.00144.50118.00121.800.00--228.60%
NFLX250321P007800002024-04-19 12:42PM EDT780.00227.92167.25173.250.00-2147.72%
NFLX250321P007900002024-05-20 11:25AM EDT790.00171.45131.55135.500.00--428.10%
NFLX250321P008000002024-04-09 10:05AM EDT800.00194.58191.80196.000.00--050.48%
NFLX250321P009200002024-04-15 10:21AM EDT920.00298.65296.20304.000.00--056.90%
NFLX250321P010000002024-05-16 12:46PM EDT1,000.00386.33327.40335.000.00--040.36%