New Zealand markets close in 46 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
573.35-1.78 (-0.31%)
At close: 04:00PM EST
576.53 +3.18 (+0.55%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223C002900002024-02-05 9:32AM EST290.00280.65281.45285.050.00--3489.84%
NFLX240223C003050002024-02-16 3:31PM EST305.00279.96266.50270.150.00-11462.11%
NFLX240223C003100002024-02-09 2:29PM EST310.00252.74261.45265.500.00--12314.45%
NFLX240223C003500002024-02-12 10:30AM EST350.00215.75221.20225.300.00--1378.22%
NFLX240223C003600002024-02-16 3:57PM EST360.00223.50211.30215.200.00-22356.05%
NFLX240223C003700002024-02-08 1:01PM EST370.00188.45200.90205.450.00--2346.24%
NFLX240223C003750002024-02-13 2:59PM EST375.00178.45196.55200.500.00-10232.23%
NFLX240223C003800002024-02-16 10:23AM EST380.00202.93191.65195.300.00-11217.19%
NFLX240223C003850002024-02-16 3:37PM EST385.00200.15186.55190.400.00-1912210.94%
NFLX240223C003900002024-02-16 3:50PM EST390.00193.23181.75185.250.00-3535208.98%
NFLX240223C003950002024-02-20 10:15AM EST395.00177.73176.45180.300.00-22168.75%
NFLX240223C004000002024-02-14 3:44PM EST400.00181.00171.65175.300.00-34192.38%
NFLX240223C004050002024-02-13 3:19PM EST405.00147.09166.50170.350.00-17176.17%
NFLX240223C004100002024-02-16 11:59AM EST410.00177.45161.85165.400.00-31198.63%
NFLX240223C004150002024-02-16 1:19PM EST415.00173.41156.15160.350.00-23265.58%
NFLX240223C004200002024-01-30 1:40PM EST420.00145.61151.50155.350.00-22159.38%
NFLX240223C004250002024-02-20 9:57AM EST425.00150.02146.75149.550.00-12225.78%
NFLX240223C004300002024-02-13 9:48AM EST430.00123.26142.05145.250.00-39175.39%
NFLX240223C004350002024-02-16 11:58AM EST435.00152.14136.50140.300.00-18137.11%
NFLX240223C004400002024-02-20 11:16AM EST440.00136.11130.95135.300.00-27224.07%
NFLX240223C004450002024-02-13 3:32PM EST445.00106.91126.55130.400.00-1013140.23%
NFLX240223C004500002024-02-21 10:32AM EST450.00122.98121.50125.10+6.10+5.22%17203.71%
NFLX240223C004550002024-02-21 10:59AM EST455.00118.62116.30120.25-11.42-8.78%13199.56%
NFLX240223C004600002024-02-20 9:53AM EST460.00113.33111.55115.300.00-27116.41%
NFLX240223C004650002024-02-16 3:21PM EST465.00120.04106.85110.350.00-254129.30%
NFLX240223C004700002024-02-20 10:22AM EST470.00103.00101.60105.500.00-518119.73%
NFLX240223C004750002024-02-21 3:23PM EST475.0094.7596.90100.25-3.08-3.15%221116.02%
NFLX240223C004800002024-02-20 2:38PM EST480.0092.4391.6595.250.00-33499.41%
NFLX240223C004850002024-02-16 3:32PM EST485.0098.7686.8590.350.00-1161106.35%
NFLX240223C004900002024-02-21 12:25PM EST490.0082.1281.7585.40-16.13-16.42%415599.12%
NFLX240223C004950002024-02-16 9:53AM EST495.0092.6076.7580.500.00-15696.39%
NFLX240223C005000002024-02-16 3:52PM EST500.0073.8571.8074.45-9.94-11.86%10287116.41%
NFLX240223C005050002024-02-21 3:23PM EST505.0065.0066.5070.45-13.21-16.89%312675.98%
NFLX240223C005100002024-02-20 11:41AM EST510.0065.4061.1565.750.00-14668.75%
NFLX240223C005150002024-02-20 1:03PM EST515.0057.0056.7060.600.00-44574.76%
NFLX240223C005200002024-02-20 12:21PM EST520.0052.8152.0055.400.00-125870.90%
NFLX240223C005250002024-02-21 11:17AM EST525.0049.9747.3049.90+2.96+6.30%113461.43%
NFLX240223C005300002024-02-21 2:52PM EST530.0041.0042.2545.60-3.30-7.45%187065.14%
NFLX240223C005350002024-02-21 11:17AM EST535.0039.8437.0040.10-1.19-2.90%16777.39%
NFLX240223C005375002024-02-21 3:37PM EST537.5034.8734.9037.70-2.14-5.78%1752.88%
NFLX240223C005400002024-02-21 3:37PM EST540.0032.4132.1534.65-0.88-2.64%304764.11%
NFLX240223C005425002024-02-21 10:24AM EST542.5031.5929.5532.95-1.24-3.78%202969.85%
NFLX240223C005450002024-02-21 1:02PM EST545.0027.0627.1530.95-0.88-3.15%4123670.85%
NFLX240223C005475002024-02-21 2:43PM EST547.5022.6225.4027.90-6.70-22.85%25661.28%
NFLX240223C005500002024-02-21 9:56AM EST550.0023.0023.1025.30-1.89-7.59%538656.23%
NFLX240223C005525002024-02-16 12:37PM EST552.5036.7020.9523.500.00-36058.47%
NFLX240223C005550002024-02-21 2:50PM EST555.0016.3318.9020.00-4.07-19.95%66035945.12%
NFLX240223C005575002024-02-21 3:52PM EST557.5017.4516.7017.45-0.90-4.90%1114040.54%
NFLX240223C005600002024-02-21 3:20PM EST560.0012.3813.6016.20-3.87-23.82%848746.41%
NFLX240223C005625002024-02-21 3:43PM EST562.5012.4012.5513.95-0.90-6.77%5534643.37%
NFLX240223C005650002024-02-21 3:51PM EST565.0011.1510.6513.00-1.33-10.66%19374648.51%
NFLX240223C005675002024-02-21 3:43PM EST567.509.419.2010.40-1.04-9.95%23039242.11%
NFLX240223C005700002024-02-21 3:56PM EST570.007.807.557.90-2.00-20.41%1,20077536.01%
NFLX240223C005725002024-02-21 3:57PM EST572.506.256.206.50-2.05-24.70%2,61167735.85%
NFLX240223C005750002024-02-21 3:58PM EST575.005.104.955.10-2.00-28.17%2,4731,23934.73%
NFLX240223C005775002024-02-21 3:55PM EST577.503.854.004.20-1.74-31.13%1,28166135.61%
NFLX240223C005800002024-02-21 3:59PM EST580.003.203.053.20-1.65-34.02%2,6591,55034.90%
NFLX240223C005825002024-02-21 3:59PM EST582.502.452.452.60-1.55-38.75%80664635.84%
NFLX240223C005850002024-02-21 3:59PM EST585.001.911.861.94-1.33-41.05%1,7591,15835.47%
NFLX240223C005900002024-02-21 3:59PM EST590.001.151.121.15-0.99-46.26%1,8492,36836.33%
NFLX240223C005950002024-02-21 3:59PM EST595.000.680.650.69-0.72-51.43%8881,57637.57%
NFLX240223C006000002024-02-21 3:59PM EST600.000.420.390.45-0.46-52.27%2,0275,22439.60%
NFLX240223C006050002024-02-21 3:59PM EST605.000.270.240.28-0.33-55.00%5561,60641.16%
NFLX240223C006100002024-02-21 3:59PM EST610.000.160.160.18-0.19-54.29%2421,82642.87%
NFLX240223C006150002024-02-21 3:45PM EST615.000.110.100.13-0.13-54.17%1921,34145.22%
NFLX240223C006200002024-02-21 3:57PM EST620.000.080.060.09-0.08-50.00%2131,22947.07%
NFLX240223C006250002024-02-21 3:46PM EST625.000.050.040.06-0.06-54.55%13898048.63%
NFLX240223C006300002024-02-21 12:40PM EST630.000.040.030.05-0.05-55.56%3884050.20%
NFLX240223C006350002024-02-21 3:59PM EST635.000.040.020.04-0.03-42.86%3929952.34%
NFLX240223C006400002024-02-21 1:17PM EST640.000.010.020.04-0.03-75.00%3366055.86%
NFLX240223C006450002024-02-21 1:39PM EST645.000.020.000.03-0.02-50.00%631555.47%
NFLX240223C006500002024-02-21 3:13PM EST650.000.020.000.030.00-3347758.59%
NFLX240223C006600002024-02-20 3:24PM EST660.000.020.000.020.00-21078362.50%
NFLX240223C006700002024-02-20 2:43PM EST670.000.010.000.020.00-4259468.75%
NFLX240223C006800002024-02-20 12:04PM EST680.000.010.000.020.00-821,03275.00%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223P002500002024-01-24 9:52AM EST250.000.020.000.010.00-13318.75%
NFLX240223P002600002024-01-23 11:31AM EST260.000.040.000.020.00-22318.75%
NFLX240223P002700002024-01-22 9:41AM EST270.000.110.000.000.00--150.00%
NFLX240223P002900002024-01-26 3:51PM EST290.000.010.000.020.00-915278.13%
NFLX240223P003000002024-01-24 9:30AM EST300.000.040.000.020.00-122265.63%
NFLX240223P003050002024-01-08 3:50PM EST305.000.140.000.030.00--1265.63%
NFLX240223P003100002024-01-24 10:09AM EST310.000.010.000.020.00-46250.00%
NFLX240223P003150002024-01-19 3:46PM EST315.000.230.000.030.00-1414253.13%
NFLX240223P003200002024-02-13 9:30AM EST320.000.090.000.020.00-13240.63%
NFLX240223P003250002024-01-23 12:43PM EST325.000.290.000.020.00-23234.38%
NFLX240223P003300002024-01-22 12:07PM EST330.000.320.000.010.00--6218.75%
NFLX240223P003350002024-01-24 10:09AM EST335.000.020.000.020.00-2122221.88%
NFLX240223P003400002024-02-12 10:42AM EST340.000.010.000.020.00-419215.63%
NFLX240223P003450002024-01-24 9:40AM EST345.000.030.000.020.00-101209.38%
NFLX240223P003500002024-02-16 12:30PM EST350.000.010.000.020.00-126203.13%
NFLX240223P003550002024-02-02 10:12AM EST355.000.050.000.020.00-13198.44%
NFLX240223P003600002024-02-09 1:21PM EST360.000.010.000.020.00-1570193.75%
NFLX240223P003650002024-02-06 9:30AM EST365.000.020.000.020.00-115187.50%
NFLX240223P003700002024-01-30 9:35AM EST370.000.060.000.020.00-216182.81%
NFLX240223P003750002024-01-25 9:30AM EST375.000.090.000.020.00-18178.13%
NFLX240223P003800002024-02-16 2:56PM EST380.000.010.000.020.00-5664171.88%
NFLX240223P003850002024-02-12 3:24PM EST385.000.010.000.020.00-139167.19%
NFLX240223P003900002024-02-02 2:24PM EST390.000.070.000.020.00-179162.50%
NFLX240223P003950002024-02-20 9:51AM EST395.000.010.000.010.00-5280150.00%
NFLX240223P004000002024-02-12 10:10AM EST400.000.020.000.020.00-1324153.13%
NFLX240223P004050002024-02-15 11:51AM EST405.000.010.000.020.00-1188146.88%
NFLX240223P004100002024-02-07 9:30AM EST410.000.060.000.020.00-537142.19%
NFLX240223P004150002024-02-21 11:52AM EST415.000.010.000.020.00-140137.50%
NFLX240223P004200002024-02-16 1:56PM EST420.000.010.000.020.00-50137132.81%
NFLX240223P004250002024-02-16 10:08AM EST425.000.030.000.020.00-279304128.13%
NFLX240223P004300002024-02-21 1:49PM EST430.000.010.000.02-0.02-66.67%2115123.44%
NFLX240223P004350002024-02-21 1:49PM EST435.000.020.000.02+0.01+100.00%2178118.75%
NFLX240223P004400002024-02-13 1:15PM EST440.000.060.000.020.00-2681114.06%
NFLX240223P004450002024-02-16 9:30AM EST445.000.030.000.020.00-1258109.38%
NFLX240223P004500002024-02-21 3:58PM EST450.000.010.000.010.00-761198.44%
NFLX240223P004550002024-02-20 10:19AM EST455.000.010.000.020.00-1599100.00%
NFLX240223P004600002024-02-20 2:46PM EST460.000.010.000.020.00-1162196.88%
NFLX240223P004650002024-02-21 10:32AM EST465.000.010.000.01-0.01-50.00%314487.50%
NFLX240223P004700002024-02-21 11:50AM EST470.000.010.000.02-0.01-50.00%1068787.50%
NFLX240223P004750002024-02-21 1:24PM EST475.000.020.000.030.00-112885.94%
NFLX240223P004800002024-02-21 3:13PM EST480.000.010.010.03-0.02-66.67%850683.59%
NFLX240223P004850002024-02-21 3:59PM EST485.000.020.000.020.00-414575.00%
NFLX240223P004900002024-02-21 11:52AM EST490.000.020.000.03-0.03-60.00%1116272.66%
NFLX240223P004950002024-02-20 1:51PM EST495.000.040.010.040.00-413771.88%
NFLX240223P005000002024-02-21 2:52PM EST500.000.030.010.03-0.03-50.00%3861366.02%
NFLX240223P005050002024-02-21 9:39AM EST505.000.060.020.05-0.03-33.33%1722465.23%
NFLX240223P005100002024-02-21 3:12PM EST510.000.040.030.05-0.05-55.56%14040661.72%
NFLX240223P005150002024-02-21 3:59PM EST515.000.060.050.06-0.04-40.00%3778858.98%
NFLX240223P005200002024-02-21 3:55PM EST520.000.080.070.08-0.05-38.46%6259156.45%
NFLX240223P005250002024-02-21 3:34PM EST525.000.100.080.11-0.05-33.33%9773353.22%
NFLX240223P005300002024-02-21 3:35PM EST530.000.130.110.14-0.06-31.58%5465150.10%
NFLX240223P005350002024-02-21 3:31PM EST535.000.160.150.18-0.09-36.00%5095547.56%
NFLX240223P005375002024-02-21 2:56PM EST537.500.190.170.21-0.11-36.67%7635646.00%
NFLX240223P005400002024-02-21 3:58PM EST540.000.240.220.24-0.08-25.00%4451,10044.19%
NFLX240223P005425002024-02-21 3:57PM EST542.500.260.240.28-0.14-35.00%10474642.58%
NFLX240223P005450002024-02-21 3:56PM EST545.000.320.280.34-0.12-27.27%3071,16741.16%
NFLX240223P005475002024-02-21 3:55PM EST547.500.400.360.42-0.17-29.82%14065639.89%
NFLX240223P005500002024-02-21 3:59PM EST550.000.500.440.53-0.17-25.37%6831,45038.77%
NFLX240223P005525002024-02-21 3:55PM EST552.500.610.600.67-0.29-32.22%30393437.65%
NFLX240223P005550002024-02-21 3:47PM EST555.000.850.740.87-0.19-18.27%39791236.77%
NFLX240223P005575002024-02-21 3:59PM EST557.501.050.971.14-0.48-31.37%47359836.04%
NFLX240223P005600002024-02-21 3:59PM EST560.001.401.341.50-0.32-18.60%1,2331,48635.45%
NFLX240223P005625002024-02-21 3:46PM EST562.501.951.791.86-0.55-22.00%80782734.12%
NFLX240223P005650002024-02-21 3:58PM EST565.002.502.332.49-0.26-9.42%1,8621,72734.05%
NFLX240223P005675002024-02-21 3:52PM EST567.503.173.103.35-0.33-9.43%1,70062734.51%
NFLX240223P005700002024-02-21 3:59PM EST570.004.204.004.25-0.19-4.33%2,4062,31234.18%
NFLX240223P005725002024-02-21 3:55PM EST572.505.505.055.35-0.02-0.36%2,30348834.07%
NFLX240223P005750002024-02-21 3:58PM EST575.006.516.256.65-0.16-2.40%70898834.13%
NFLX240223P005775002024-02-21 3:44PM EST577.507.967.958.20-0.64-7.44%22629434.69%
NFLX240223P005800002024-02-21 3:54PM EST580.009.519.3510.05-0.19-1.96%19577336.19%
NFLX240223P005825002024-02-21 3:18PM EST582.5012.4110.3011.85+0.61+5.17%2037336.55%
NFLX240223P005850002024-02-21 3:55PM EST585.0013.6212.0013.50+0.62+4.77%7053534.77%
NFLX240223P005900002024-02-21 3:53PM EST590.0017.8316.7018.10+1.13+6.77%5942839.28%
NFLX240223P005950002024-02-21 2:42PM EST595.0026.0021.9523.10+3.80+17.12%910946.56%
NFLX240223P006000002024-02-21 2:39PM EST600.0029.2526.2028.55-0.46-1.55%2511458.25%
NFLX240223P006050002024-02-21 12:24PM EST605.0032.1130.6033.60-0.49-1.50%32165.75%
NFLX240223P006100002024-02-20 11:06AM EST610.0033.7034.9039.300.00-41550.54%
NFLX240223P006150002024-02-20 9:45AM EST615.0040.0040.1043.900.00-2253.22%
NFLX240223P006200002024-02-16 2:46PM EST620.0033.3745.0048.850.00-2055.76%
NFLX240223P006250002024-02-20 2:11PM EST625.0052.3050.2553.700.00-3062.16%
NFLX240223P006350002024-02-07 1:48PM EST635.0067.9059.9063.850.00--067.38%
NFLX240223P006400002024-02-15 9:54AM EST640.0053.0065.0569.000.00-2077.78%
NFLX240223P006500002024-01-16 3:41PM EST650.00169.5955.3058.500.00--00.00%
NFLX240223P006800002024-02-20 10:33AM EST680.00107.40104.90108.400.00-4050.00%