New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
316.95+11.42 (+3.74%)
At close: 04:00PM EST
316.20 -0.75 (-0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C001000002022-12-01 2:02PM EST100.00216.730.000.000.00-1300.00%
NFLX221202C001200002022-10-27 1:28PM EST120.00182.05164.15166.850.00--00.00%
NFLX221202C001250002022-10-27 2:37PM EST125.00176.42159.30161.700.00--00.00%
NFLX221202C001350002022-11-08 10:09AM EST135.00123.810.000.000.00--00.00%
NFLX221202C001400002022-11-03 8:55AM EST140.00130.950.000.000.00--00.00%
NFLX221202C001450002022-11-14 3:23PM EST145.00160.550.000.000.00-3700.00%
NFLX221202C001500002022-11-16 9:39AM EST150.00157.650.000.000.00-200.00%
NFLX221202C001550002022-11-30 1:30PM EST155.00134.750.000.000.00-200.00%
NFLX221202C001600002022-11-21 9:52AM EST160.00130.360.000.000.00-200.00%
NFLX221202C001650002022-11-18 2:33PM EST165.00122.810.000.000.00-24000.00%
NFLX221202C001700002022-11-18 3:48PM EST170.00119.200.000.000.00-43600.00%
NFLX221202C001750002022-11-18 1:51PM EST175.00113.480.000.000.00-13000.00%
NFLX221202C001800002022-11-28 12:34PM EST180.00103.680.000.000.00-1000.00%
NFLX221202C001850002022-11-28 12:35PM EST185.0099.020.000.000.00-1000.00%
NFLX221202C001900002022-11-17 3:02PM EST190.00106.320.000.000.00-5200.00%
NFLX221202C001950002022-11-25 11:57AM EST195.0090.550.000.000.00-100.00%
NFLX221202C002000002022-11-30 3:18PM EST200.00106.000.000.000.00-100.00%
NFLX221202C002050002022-11-22 12:30PM EST205.0078.440.000.000.00-600.00%
NFLX221202C002100002022-12-01 1:41PM EST210.00106.640.000.000.00-100.00%
NFLX221202C002150002022-11-29 1:47PM EST215.0065.390.000.000.00-1000.00%
NFLX221202C002200002022-11-17 2:41PM EST220.0077.400.000.000.00-600.00%
NFLX221202C002250002022-11-30 10:42AM EST225.0060.650.000.000.00-100.00%
NFLX221202C002300002022-11-30 2:40PM EST230.0074.830.000.000.00-200.00%
NFLX221202C002350002022-12-01 10:46AM EST235.0081.340.000.000.00-900.00%
NFLX221202C002375002022-11-30 11:16AM EST237.5049.100.000.000.00-100.00%
NFLX221202C002400002022-12-01 10:03AM EST240.0079.000.000.000.00-10100.00%
NFLX221202C002425002022-11-30 11:16AM EST242.5044.120.000.000.00-100.00%
NFLX221202C002450002022-12-01 9:41AM EST245.0066.720.000.000.00-100.00%
NFLX221202C002500002022-12-01 3:55PM EST250.0066.850.000.000.00-700.00%
NFLX221202C002525002022-11-25 10:08AM EST252.5035.430.000.000.00-100.00%
NFLX221202C002550002022-12-01 3:53PM EST255.0062.960.000.000.00-400.00%
NFLX221202C002575002022-11-28 9:50AM EST257.5029.800.000.000.00-200.00%
NFLX221202C002600002022-12-01 3:54PM EST260.0057.740.000.000.00-900.00%
NFLX221202C002625002022-12-01 10:36AM EST262.5053.060.000.000.00-100.00%
NFLX221202C002650002022-12-01 10:49AM EST265.0051.610.000.000.00-5500.00%
NFLX221202C002675002022-12-01 10:36AM EST267.5048.070.000.000.00-600.00%
NFLX221202C002700002022-12-01 12:33PM EST270.0046.310.000.000.00-900.00%
NFLX221202C002725002022-12-01 9:31AM EST272.5037.6044.1546.10+5.22+16.12%261182.23%
NFLX221202C002750002022-12-01 3:02PM EST275.0043.000.000.000.00-12500.00%
NFLX221202C002775002022-12-01 11:47AM EST277.5039.000.000.000.00-2100.00%
NFLX221202C002800002022-12-01 3:42PM EST280.0038.400.000.000.00-17400.00%
NFLX221202C002825002022-12-01 3:31PM EST282.5036.250.000.000.00-5900.00%
NFLX221202C002850002022-12-01 3:59PM EST285.0032.300.000.000.00-43000.00%
NFLX221202C002875002022-12-01 3:59PM EST287.5029.250.000.000.00-52100.00%
NFLX221202C002900002022-12-01 3:59PM EST290.0027.200.000.000.00-61000.00%
NFLX221202C002925002022-12-01 3:58PM EST292.5024.900.000.000.00-18400.00%
NFLX221202C002950002022-12-01 3:58PM EST295.0022.200.000.000.00-53800.00%
NFLX221202C002975002022-12-01 3:52PM EST297.5020.550.000.000.00-44800.00%
NFLX221202C003000002022-12-01 3:59PM EST300.0017.300.000.000.00-5,87300.00%
NFLX221202C003025002022-12-01 3:59PM EST302.5014.8314.4515.25+8.28+126.41%5271,58264.55%
NFLX221202C003050002022-12-01 3:59PM EST305.0012.490.000.000.00-2,10700.00%
NFLX221202C003075002022-12-01 3:59PM EST307.5010.260.000.000.00-2,37700.00%
NFLX221202C003100002022-12-01 3:59PM EST310.008.160.000.000.00-12,57300.00%
NFLX221202C003125002022-12-01 3:59PM EST312.506.400.000.000.00-7,73600.00%
NFLX221202C003150002022-12-01 3:59PM EST315.004.840.000.000.00-24,83300.00%
NFLX221202C003175002022-12-01 3:59PM EST317.503.550.000.000.00-12,18200.78%
NFLX221202C003200002022-12-01 3:59PM EST320.002.520.000.000.00-50,35406.25%
NFLX221202C003225002022-12-01 3:59PM EST322.501.750.000.000.00-8,66806.25%
NFLX221202C003250002022-12-01 3:59PM EST325.001.140.000.000.00-21,913012.50%
NFLX221202C003275002022-12-01 3:59PM EST327.500.750.000.000.00-4,505012.50%
NFLX221202C003300002022-12-01 3:59PM EST330.000.500.000.000.00-19,172012.50%
NFLX221202C003325002022-12-01 3:59PM EST332.500.330.000.000.00-3,156025.00%
NFLX221202C003350002022-12-01 3:59PM EST335.000.200.000.000.00-6,422025.00%
NFLX221202C003375002022-12-01 3:59PM EST337.500.140.000.000.00-1,602025.00%
NFLX221202C003400002022-12-01 3:59PM EST340.000.090.000.000.00-4,209025.00%
NFLX221202C003450002022-12-01 3:59PM EST345.000.060.000.000.00-1,786025.00%
NFLX221202C003500002022-12-01 3:59PM EST350.000.030.000.000.00-4,027050.00%
NFLX221202C003550002022-12-01 3:58PM EST355.000.030.000.000.00-443050.00%
NFLX221202C003600002022-12-01 3:43PM EST360.000.030.000.000.00-349050.00%
NFLX221202C003650002022-12-01 2:30PM EST365.000.030.000.000.00-397050.00%
NFLX221202C003700002022-12-01 3:54PM EST370.000.020.000.000.00-354050.00%
NFLX221202C003750002022-12-01 3:20PM EST375.000.030.000.000.00-411050.00%
NFLX221202C003800002022-12-01 3:36PM EST380.000.010.000.000.00-163050.00%
NFLX221202C003900002022-12-01 3:37PM EST390.000.010.000.000.00-55050.00%
NFLX221202C004000002022-12-01 12:11PM EST400.000.010.000.000.00-30050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P001000002022-11-15 2:10PM EST100.000.020.000.000.00-5050.00%
NFLX221202P001050002022-10-18 2:26PM EST105.000.370.000.020.00--4650.00%
NFLX221202P001100002022-10-19 8:49AM EST110.000.060.000.000.00--150.00%
NFLX221202P001150002022-10-17 11:43AM EST115.000.400.000.020.00--5600.00%
NFLX221202P001200002022-10-19 11:25AM EST120.000.120.000.020.00--5575.00%
NFLX221202P001250002022-11-07 10:51AM EST125.000.010.000.000.00-720050.00%
NFLX221202P001300002022-11-09 2:51PM EST130.000.020.000.000.00-4050.00%
NFLX221202P001350002022-11-15 11:25AM EST135.000.010.000.000.00-88050.00%
NFLX221202P001400002022-11-15 11:26AM EST140.000.010.000.000.00-100050.00%
NFLX221202P001450002022-11-08 11:29AM EST145.000.040.000.000.00-1050.00%
NFLX221202P001500002022-11-23 1:17PM EST150.000.010.000.000.00-1050.00%
NFLX221202P001550002022-11-15 11:26AM EST155.000.010.000.000.00-50050.00%
NFLX221202P001600002022-11-09 3:23PM EST160.000.100.000.000.00-11050.00%
NFLX221202P001650002022-11-23 10:54AM EST165.000.010.000.000.00-30050.00%
NFLX221202P001700002022-11-23 2:11PM EST170.000.010.000.000.00-6050.00%
NFLX221202P001750002022-12-01 10:49AM EST175.000.010.000.000.00-1050.00%
NFLX221202P001800002022-12-01 10:49AM EST180.000.010.000.000.00-1050.00%
NFLX221202P001850002022-11-22 3:05PM EST185.000.020.000.000.00-12050.00%
NFLX221202P001900002022-11-25 10:45AM EST190.000.010.000.000.00-15050.00%
NFLX221202P001950002022-11-25 10:43AM EST195.000.010.000.000.00-11050.00%
NFLX221202P002000002022-12-01 3:46PM EST200.000.010.000.000.00-1050.00%
NFLX221202P002050002022-11-23 12:12PM EST205.000.010.000.000.00-10100.00%
NFLX221202P002100002022-12-01 10:49AM EST210.000.030.000.000.00-1050.00%
NFLX221202P002150002022-12-01 10:49AM EST215.000.030.000.000.00-1050.00%
NFLX221202P002200002022-11-30 1:30PM EST220.000.020.000.000.00-26050.00%
NFLX221202P002250002022-12-01 12:51PM EST225.000.010.000.000.00-2050.00%
NFLX221202P002275002022-11-29 12:53PM EST227.500.010.000.000.00-42050.00%
NFLX221202P002300002022-12-01 9:51AM EST230.000.010.000.000.00-49050.00%
NFLX221202P002325002022-11-30 2:09PM EST232.500.010.000.020.00-37196.88%
NFLX221202P002350002022-11-30 3:48PM EST235.000.010.000.000.00-26050.00%
NFLX221202P002375002022-11-30 12:07PM EST237.500.010.000.000.00-1050.00%
NFLX221202P002400002022-12-01 3:32PM EST240.000.010.000.000.00-83050.00%
NFLX221202P002425002022-11-30 1:44PM EST242.500.010.000.000.00-17050.00%
NFLX221202P002450002022-12-01 3:33PM EST245.000.010.000.000.00-45050.00%
NFLX221202P002475002022-12-01 10:48AM EST247.500.010.000.000.00-20050.00%
NFLX221202P002500002022-12-01 2:21PM EST250.000.010.000.000.00-284050.00%
NFLX221202P002525002022-12-01 2:23PM EST252.500.010.000.000.00-104050.00%
NFLX221202P002550002022-12-01 3:58PM EST255.000.010.000.000.00-327050.00%
NFLX221202P002575002022-12-01 1:39PM EST257.500.010.000.000.00-38050.00%
NFLX221202P002600002022-12-01 3:40PM EST260.000.010.000.000.00-227050.00%
NFLX221202P002625002022-12-01 3:27PM EST262.500.010.000.000.00-104050.00%
NFLX221202P002650002022-12-01 3:51PM EST265.000.020.000.000.00-247050.00%
NFLX221202P002675002022-12-01 3:37PM EST267.500.010.000.000.00-297050.00%
NFLX221202P002700002022-12-01 3:49PM EST270.000.010.000.000.00-579050.00%
NFLX221202P002725002022-12-01 3:53PM EST272.500.020.000.000.00-1,823050.00%
NFLX221202P002750002022-12-01 3:42PM EST275.000.030.000.000.00-938050.00%
NFLX221202P002775002022-12-01 3:35PM EST277.500.020.000.000.00-1,121050.00%
NFLX221202P002800002022-12-01 3:59PM EST280.000.020.000.000.00-1,727050.00%
NFLX221202P002825002022-12-01 3:59PM EST282.500.020.000.000.00-1,462050.00%
NFLX221202P002850002022-12-01 3:58PM EST285.000.030.000.000.00-1,043050.00%
NFLX221202P002875002022-12-01 3:59PM EST287.500.040.000.000.00-1,079050.00%
NFLX221202P002900002022-12-01 3:59PM EST290.000.060.000.000.00-3,395050.00%
NFLX221202P002925002022-12-01 3:59PM EST292.500.080.000.000.00-2,013025.00%
NFLX221202P002950002022-12-01 3:59PM EST295.000.090.000.000.00-5,501025.00%
NFLX221202P002975002022-12-01 3:59PM EST297.500.130.000.000.00-5,176025.00%
NFLX221202P003000002022-12-01 3:59PM EST300.000.200.000.000.00-15,084025.00%
NFLX221202P003025002022-12-01 3:59PM EST302.500.300.000.000.00-3,766025.00%
NFLX221202P003050002022-12-01 3:59PM EST305.000.490.000.000.00-9,591012.50%
NFLX221202P003075002022-12-01 3:59PM EST307.500.760.000.000.00-4,092012.50%
NFLX221202P003100002022-12-01 3:59PM EST310.001.230.000.000.00-19,917012.50%
NFLX221202P003125002022-12-01 3:59PM EST312.501.900.000.000.00-8,07806.25%
NFLX221202P003150002022-12-01 3:59PM EST315.002.870.000.000.00-16,23903.13%
NFLX221202P003175002022-12-01 3:59PM EST317.504.070.000.000.00-4,80800.00%
NFLX221202P003200002022-12-01 3:59PM EST320.005.490.000.000.00-3,25900.00%
NFLX221202P003225002022-12-01 3:55PM EST322.507.500.000.000.00-45600.00%
NFLX221202P003250002022-12-01 3:57PM EST325.008.850.000.000.00-32600.00%
NFLX221202P003300002022-12-01 2:43PM EST330.0013.200.000.000.00-11500.00%
NFLX221202P003350002022-12-01 10:18AM EST335.0022.500.000.000.00-12000.00%
NFLX221202P003400002022-12-01 3:54PM EST340.0023.000.000.000.00-15400.00%
NFLX221202P003450002022-11-23 2:00PM EST345.0055.950.000.000.00-500.00%
NFLX221202P003500002022-12-01 3:17PM EST350.0032.000.000.000.00-4200.00%
NFLX221202P003550002022-11-18 12:16PM EST355.0066.500.000.000.00-400.00%
NFLX221202P003600002022-11-16 1:10PM EST360.0051.300.000.000.00-400.00%
NFLX221202P003650002022-11-17 9:30AM EST365.0069.000.000.000.00-200.00%
NFLX221202P003700002022-10-26 2:48PM EST370.0072.3383.4585.350.00--0755.98%
NFLX221202P003800002022-12-01 10:09AM EST380.0061.500.000.000.00-200.00%
NFLX221202P003900002022-12-01 9:56AM EST390.0074.300.000.000.00-100.00%
NFLX221202P004000002022-12-01 1:00PM EST400.0082.500.000.000.00-700.00%