New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
686.12+7.09 (+1.04%)
At close: 04:00PM EDT
686.17 +0.05 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250620C001800002024-06-21 10:09AM EDT180.00510.91512.00522.00-2.09-0.41%1594.64%
NFLX250620C001850002024-01-29 11:19AM EDT185.00396.00420.00428.950.00-340.00%
NFLX250620C001900002024-06-07 9:44AM EDT190.00468.78502.00512.000.00-1390.99%
NFLX250620C001950002024-01-26 11:21AM EDT195.00391.00400.00408.000.00-110.00%
NFLX250620C002000002024-06-14 12:30PM EDT200.00482.00493.00503.000.00-21689.54%
NFLX250620C002100002024-03-27 1:01PM EDT210.00420.16362.00370.000.00-110.00%
NFLX250620C002300002023-12-04 1:38PM EDT230.00250.50260.20270.200.00-200.00%
NFLX250620C002400002024-01-24 11:59AM EDT240.00334.00359.10367.950.00--20.00%
NFLX250620C002500002024-02-23 3:43PM EDT250.00355.00393.00402.000.00-140.00%
NFLX250620C002600002024-03-28 2:20PM EDT260.00365.66317.05324.950.00-150.00%
NFLX250620C002700002024-06-04 11:36AM EDT270.00378.50428.00437.000.00-11475.88%
NFLX250620C002800002024-06-21 11:06AM EDT280.00415.75418.00428.00+41.36+11.05%43073.94%
NFLX250620C002900002024-05-07 12:36PM EDT290.00334.00373.00382.000.00-130.00%
NFLX250620C003000002024-05-15 12:56PM EDT300.00331.68384.00393.000.00-11454.72%
NFLX250620C003100002024-06-04 3:01PM EDT310.00344.60391.00401.000.00-15070.11%
NFLX250620C003200002024-02-15 10:50AM EDT320.00300.50311.85319.500.00-1570.00%
NFLX250620C003300002024-04-17 11:50AM EDT330.00310.53311.00321.000.00-2240.00%
NFLX250620C003400002024-01-24 10:44AM EDT340.00252.02276.10281.700.00-2260.00%
NFLX250620C003500002024-06-03 2:52PM EDT350.00307.55355.00364.000.00-23164.52%
NFLX250620C003600002024-06-14 12:49PM EDT360.00334.63346.00355.000.00-12063.27%
NFLX250620C003700002024-06-14 12:49PM EDT370.00325.86337.00346.000.00-13162.01%
NFLX250620C003800002024-06-10 3:46PM EDT380.00292.33328.00337.000.00-114460.76%
NFLX250620C003900002024-04-16 12:06PM EDT390.00266.57260.95268.000.00-11380.00%
NFLX250620C004000002024-06-17 11:27AM EDT400.00304.65311.80320.000.00-19159.33%
NFLX250620C004100002024-02-02 4:24PM EDT410.00206.05251.05256.150.00-2440.00%
NFLX250620C004200002024-05-29 1:51PM EDT420.00277.25295.30303.000.00-22557.65%
NFLX250620C004300002024-06-17 3:48PM EDT430.00283.13285.40294.000.00-35956.04%
NFLX250620C004400002024-05-08 2:34PM EDT440.00215.87236.95243.300.00-61050.00%
NFLX250620C004500002024-06-17 11:08AM EDT450.00261.72270.10277.000.00-509154.65%
NFLX250620C004600002024-06-21 10:06AM EDT460.00260.79260.45269.00+1.30+0.50%13653.44%
NFLX250620C004700002024-05-15 9:43AM EDT470.00196.80227.40235.500.00-11539.09%
NFLX250620C004800002024-06-20 1:44PM EDT480.00238.05246.40251.200.00-211652.01%
NFLX250620C004900002024-06-17 2:30PM EDT490.00237.25238.75243.200.00-16151.32%
NFLX250620C005000002024-06-18 3:53PM EDT500.00232.38231.00234.450.00-310250.37%
NFLX250620C005100002024-06-21 9:57AM EDT510.00222.35223.25227.85+41.30+22.81%13051.16%
NFLX250620C005200002024-06-21 2:23PM EDT520.00215.00215.50220.40+4.47+2.12%226150.53%
NFLX250620C005300002024-05-22 2:06PM EDT530.00175.25208.40213.550.00-17750.16%
NFLX250620C005400002024-06-14 10:14AM EDT540.00188.78198.00204.950.00-515648.91%
NFLX250620C005500002024-06-20 2:05PM EDT550.00188.90194.15200.700.00-1218049.68%
NFLX250620C005600002024-05-14 1:31PM EDT560.00135.49161.40164.900.00-16135.67%
NFLX250620C005700002024-06-20 3:42PM EDT570.00176.60180.65187.000.00-147648.60%
NFLX250620C005800002024-06-21 10:06AM EDT580.00172.62173.25177.60+1.86+1.09%112346.90%
NFLX250620C005900002024-06-11 10:19AM EDT590.00138.45167.75174.000.00-214247.67%
NFLX250620C006000002024-06-21 3:41PM EDT600.00162.00160.25164.75+4.55+2.89%432346.00%
NFLX250620C006100002024-05-29 3:32PM EDT610.00139.50155.20158.050.00-225845.37%
NFLX250620C006200002024-06-18 1:43PM EDT620.00150.46149.25153.150.00-216645.43%
NFLX250620C006300002024-06-14 1:03PM EDT630.00134.70143.35146.250.00-121744.64%
NFLX250620C006400002024-06-21 3:48PM EDT640.00138.00137.45140.95+1.85+1.36%236944.45%
NFLX250620C006500002024-06-21 3:32PM EDT650.00132.85130.60135.55+1.67+1.27%355044.16%
NFLX250620C006600002024-06-21 2:47PM EDT660.00127.18126.65130.00+4.51+3.68%142643.78%
NFLX250620C006800002024-06-21 1:11PM EDT680.00115.83116.20119.65+0.78+0.68%412543.16%
NFLX250620C007000002024-06-21 2:47PM EDT700.00107.25105.30111.25-2.07-1.89%2042843.08%
NFLX250620C007200002024-06-21 9:51AM EDT720.0097.1096.10100.65+8.13+9.14%245042.01%
NFLX250620C007400002024-06-18 12:40PM EDT740.0087.0087.5592.250.00-237041.57%
NFLX250620C007600002024-06-21 12:12PM EDT760.0080.1881.0584.50-2.88-3.47%111441.20%
NFLX250620C007800002024-06-18 9:30AM EDT780.0070.7573.6577.700.00-1513941.00%
NFLX250620C008000002024-06-21 3:19PM EDT800.0067.9166.9570.25-0.22-0.32%1626640.40%
NFLX250620C008200002024-05-28 9:53AM EDT820.0047.7560.7064.450.00-515340.25%
NFLX250620C008400002024-06-18 11:45AM EDT840.0054.0752.0058.850.00-111440.02%
NFLX250620C008600002024-06-20 10:41AM EDT860.0050.6749.9553.850.00-112639.88%
NFLX250620C008800002024-06-14 11:29AM EDT880.0042.5045.2048.850.00-122639.58%
NFLX250620C009000002024-06-21 2:36PM EDT900.0042.0041.1043.55+0.30+0.72%447739.01%
NFLX250620C009100002024-06-17 1:35PM EDT910.0038.3039.1041.950.00-15339.11%
NFLX250620C009200002024-06-03 1:11PM EDT920.0023.0733.0043.000.00-14740.30%
NFLX250620C009300002024-03-19 2:46PM EDT930.0031.6023.0031.350.00-605835.92%
NFLX250620C009400002024-05-29 3:18PM EDT940.0029.4832.0536.100.00-12038.76%
NFLX250620C009500002024-06-05 2:51PM EDT950.0023.9531.4038.000.00-37840.29%
NFLX250620C009600002024-06-17 11:51AM EDT960.0029.8030.1036.000.00-11240.08%
NFLX250620C009700002024-06-04 3:53PM EDT970.0018.9526.3534.150.00-24539.90%
NFLX250620C009800002024-05-07 12:58PM EDT980.0014.7518.4521.700.00-7834.43%
NFLX250620C009900002024-05-23 1:03PM EDT990.0018.4026.1528.000.00-78438.26%
NFLX250620C010000002024-06-21 2:44PM EDT1,000.0024.6324.8527.75-0.87-3.41%13338.74%
NFLX250620C010100002024-05-23 1:04PM EDT1,010.0016.5023.6525.200.00-3438.05%
NFLX250620C010300002024-05-29 3:18PM EDT1,030.0018.6020.9024.850.00-13539.02%
NFLX250620C010400002024-06-17 10:12AM EDT1,040.0019.1719.6522.200.00-43438.15%
NFLX250620C010500002024-06-18 1:17PM EDT1,050.0020.1518.8020.950.00-828038.00%
NFLX250620C010600002024-06-20 11:49AM EDT1,060.0018.6018.3521.300.00-13338.73%
NFLX250620C010700002024-06-20 11:48AM EDT1,070.0018.1517.4520.950.00-212939.06%
NFLX250620C010800002024-04-19 12:50PM EDT1,080.006.656.9512.600.00-242434.29%
NFLX250620C010900002024-04-19 11:28AM EDT1,090.006.406.6511.900.00-51834.25%
NFLX250620C011000002024-06-20 11:49AM EDT1,100.0015.1514.9517.750.00-19438.66%
NFLX250620C011100002024-06-21 2:48PM EDT1,110.0014.8011.5516.95-0.10-0.67%242438.64%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250620P001800002024-06-20 10:01AM EDT180.000.630.107.000.00-137074.49%
NFLX250620P001850002024-03-14 3:01PM EDT185.001.500.009.600.00-141277.37%
NFLX250620P001900002024-02-26 4:40PM EDT190.003.200.009.600.00-13675.87%
NFLX250620P001950002023-12-07 2:59PM EDT195.004.851.7310.000.00-4377.52%
NFLX250620P002000002024-06-07 3:27PM EDT200.000.710.002.500.00-14558.07%
NFLX250620P002100002024-04-29 9:30AM EDT210.002.810.000.000.00-12,14225.00%
NFLX250620P002200002024-05-14 3:34PM EDT220.001.400.002.510.00-225453.83%
NFLX250620P002300002024-05-14 3:32PM EDT230.001.480.005.250.00-85858.31%
NFLX250620P002400002024-02-14 10:46AM EDT240.004.100.009.600.00-17862.89%
NFLX250620P002500002024-06-04 9:34AM EDT250.002.000.002.000.00-101,21151.74%
NFLX250620P002600002024-05-20 11:14AM EDT260.002.750.005.500.00-314852.66%
NFLX250620P002700002024-05-06 1:03PM EDT270.003.700.008.800.00-21255.45%
NFLX250620P002800002024-06-12 1:43PM EDT280.003.850.008.450.00-58553.07%
NFLX250620P002900002024-06-10 10:08AM EDT290.003.160.008.700.00-1510751.50%
NFLX250620P003000002024-05-29 3:52PM EDT300.003.500.009.000.00-122950.02%
NFLX250620P003100002024-05-02 11:01AM EDT310.007.200.7010.000.00-1010050.02%
NFLX250620P003200002024-06-11 12:42PM EDT320.004.620.019.650.00-121255.34%
NFLX250620P003300002024-06-20 2:43PM EDT330.004.320.009.600.00-16053.35%
NFLX250620P003400002024-06-06 1:05PM EDT340.004.303.5010.000.00-122052.04%
NFLX250620P003500002024-06-21 2:50PM EDT350.004.452.8610.00-0.55-11.00%281350.23%
NFLX250620P003600002024-06-18 3:44PM EDT360.005.250.2510.000.00-126848.46%
NFLX250620P003700002024-06-06 12:57PM EDT370.007.211.0011.000.00-120647.95%
NFLX250620P003800002024-06-12 1:43PM EDT380.007.902.0011.000.00-518946.24%
NFLX250620P003900002024-06-06 10:29AM EDT390.008.652.5012.000.00-133545.67%
NFLX250620P004000002024-06-20 2:46PM EDT400.008.006.8011.600.00-1245543.59%
NFLX250620P004100002024-06-20 1:44PM EDT410.009.305.7011.100.00-176341.47%
NFLX250620P004200002024-06-20 1:45PM EDT420.0010.408.6510.800.00-544839.61%
NFLX250620P004300002024-06-21 3:35PM EDT430.0010.249.9011.45-1.36-11.72%480738.74%
NFLX250620P004400002024-06-21 3:35PM EDT440.0011.399.5013.90-0.91-7.40%254539.48%
NFLX250620P004500002024-06-21 2:40PM EDT450.0012.7510.7514.30-0.85-6.25%13491238.28%
NFLX250620P004600002024-06-21 2:20PM EDT460.0013.909.7515.35-1.35-8.85%120537.62%
NFLX250620P004700002024-06-18 1:52PM EDT470.0015.7313.5517.900.00-18138.04%
NFLX250620P004800002024-06-18 2:53PM EDT480.0017.4814.8517.850.00-1846636.47%
NFLX250620P004900002024-06-21 2:26PM EDT490.0019.1016.9020.00-0.50-2.55%220536.43%
NFLX250620P005000002024-06-21 2:47PM EDT500.0020.4218.6521.50-0.54-2.58%357735.87%
NFLX250620P005100002024-06-14 11:31AM EDT510.0024.5520.8525.200.00-48536.60%
NFLX250620P005200002024-06-17 3:12PM EDT520.0025.6622.6027.050.00-140736.10%
NFLX250620P005300002024-06-17 3:12PM EDT530.0027.7624.7529.000.00-125235.59%
NFLX250620P005400002024-06-20 3:02PM EDT540.0031.1528.2032.400.00-118335.80%
NFLX250620P005500002024-06-21 3:18PM EDT550.0031.4929.7034.10-0.77-2.39%1726435.04%
NFLX250620P005600002024-06-14 11:31AM EDT560.0036.9833.3535.400.00-230134.04%
NFLX250620P005700002024-06-21 9:42AM EDT570.0038.4436.2040.20-1.89-4.69%116234.69%
NFLX250620P005800002024-06-20 9:35AM EDT580.0041.8238.0542.900.00-1012634.24%
NFLX250620P005900002024-06-21 10:41AM EDT590.0043.7041.7544.05-1.80-3.96%119833.05%
NFLX250620P006000002024-06-21 3:08PM EDT600.0047.3444.5048.95-0.06-0.13%549133.46%
NFLX250620P006100002024-06-21 9:42AM EDT610.0051.2248.3050.65-0.28-0.54%233132.43%
NFLX250620P006200002024-06-21 2:52PM EDT620.0053.7052.3554.20-0.36-0.67%4810832.12%
NFLX250620P006300002024-06-21 3:08PM EDT630.0058.0956.0559.70-0.05-0.09%57732.53%
NFLX250620P006400002024-06-18 10:34AM EDT640.0064.1159.6063.850.00-102732.31%
NFLX250620P006500002024-06-20 1:57PM EDT650.0069.0862.9066.300.00-115431.38%
NFLX250620P006600002024-06-21 9:42AM EDT660.0069.9067.5570.55-4.68-6.28%22631.08%
NFLX250620P006800002024-06-21 3:38PM EDT680.0078.5077.0079.65-1.35-1.69%124630.51%
NFLX250620P007000002024-06-18 3:57PM EDT700.0089.1886.4589.600.00-22630.00%
NFLX250620P007200002024-04-23 11:20AM EDT720.00167.580.000.000.00--20.00%
NFLX250620P007400002024-02-02 4:37PM EDT740.00188.80154.70157.750.00-2145.85%
NFLX250620P007600002024-03-08 3:49PM EDT760.00179.40157.20161.550.00-2242.39%
NFLX250620P007800002024-04-23 9:55AM EDT780.00219.250.000.000.00-220.00%
NFLX250620P008000002024-05-09 11:08AM EDT800.00197.87174.55179.150.00-312038.58%
NFLX250620P008200002024-02-13 12:44PM EDT820.00264.75219.45226.400.00-2150.71%
NFLX250620P008400002024-05-09 11:08AM EDT840.00231.65206.30211.050.00-312039.41%
NFLX250620P008600002024-04-12 3:27PM EDT860.00249.17249.15253.700.00-4049.81%
NFLX250620P009000002024-04-12 3:28PM EDT900.00284.47285.00294.000.00-2051.67%
NFLX250620P009100002024-02-12 3:40PM EDT910.00350.40301.30306.700.00--054.18%
NFLX250620P009500002024-03-07 2:56PM EDT950.00341.00315.45319.600.00--847.76%
NFLX250620P010000002024-03-01 2:47PM EDT1,000.00384.98388.00398.000.00-8060.48%
NFLX250620P011000002024-04-24 12:56PM EDT1,100.00548.07449.00458.000.00--050.20%