New Zealand markets open in 3 hours 30 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.24-1.64 (-0.88%)
As of 02:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220708C000950002022-07-06 9:37AM EDT95.0087.8088.0588.50+7.30+9.07%310.00%
NFLX220708C001000002022-06-24 11:28AM EDT100.0088.0083.1583.700.00-1730.00%
NFLX220708C001050002022-07-05 9:33AM EDT105.0069.8078.0578.650.00-1130.00%
NFLX220708C001100002022-06-23 10:36AM EDT110.0069.8272.2573.450.00-11170.00%
NFLX220708C001150002022-06-17 3:36PM EDT115.0060.9667.7068.900.00-14100.00%
NFLX220708C001200002022-06-23 11:06AM EDT120.0060.8962.5563.800.00--20.00%
NFLX220708C001300002022-06-23 11:09AM EDT130.0050.9452.5553.800.00-270.00%
NFLX220708C001350002022-07-05 9:30AM EDT135.0042.2447.6548.950.00-5250.00%
NFLX220708C001400002022-06-24 3:56PM EDT140.0050.7042.9043.900.00-302430.00%
NFLX220708C001450002022-06-17 3:42PM EDT145.0031.9937.7539.050.00-240.00%
NFLX220708C001480002022-07-06 10:20AM EDT148.0034.2534.3035.45+2.45+7.70%370.00%
NFLX220708C001490002022-07-01 3:03PM EDT149.0029.4033.5034.400.00-330.00%
NFLX220708C001500002022-07-05 10:18AM EDT150.0028.0332.9034.050.00-1110.00%
NFLX220708C001550002022-07-05 12:22PM EDT155.0026.9027.4528.350.00-2570.00%
NFLX220708C001575002022-06-30 11:03AM EDT157.5017.6024.8525.950.00-440.00%
NFLX220708C001600002022-07-06 11:48AM EDT160.0022.9722.5023.40+1.33+6.15%9800.00%
NFLX220708C001625002022-06-30 3:59PM EDT162.5014.0020.5021.450.00-78950.00%
NFLX220708C001650002022-07-06 9:45AM EDT165.0018.4818.2519.05+0.79+4.47%11220.00%
NFLX220708C001675002022-07-06 10:45AM EDT167.5015.6015.3015.95-1.52-8.88%1940.00%
NFLX220708C001700002022-07-06 2:12PM EDT170.0013.2513.6013.85-2.75-17.19%1202160.00%
NFLX220708C001725002022-07-06 11:38AM EDT172.5010.1511.2511.95-2.20-17.81%2814647.46%
NFLX220708C001750002022-07-06 2:06PM EDT175.0010.258.809.30-1.05-9.29%8567030.47%
NFLX220708C001775002022-07-06 1:13PM EDT177.507.907.207.45-1.70-17.71%6238044.70%
NFLX220708C001800002022-07-06 2:00PM EDT180.006.125.355.60-1.68-21.54%6341,62745.83%
NFLX220708C001825002022-07-06 2:07PM EDT182.504.853.954.20-1.18-19.57%47772249.10%
NFLX220708C001850002022-07-06 2:13PM EDT185.002.902.752.91-1.73-37.37%1,9001,42749.07%
NFLX220708C001875002022-07-06 2:13PM EDT187.501.791.811.86-1.56-46.57%1,07558448.07%
NFLX220708C001900002022-07-06 2:12PM EDT190.001.051.121.24-1.29-55.13%1,6451,78249.71%
NFLX220708C001925002022-07-06 2:12PM EDT192.500.650.680.74-0.93-58.86%6161,54849.61%
NFLX220708C001950002022-07-06 2:11PM EDT195.000.350.380.43-0.64-64.65%1,5461,57749.90%
NFLX220708C001975002022-07-06 2:06PM EDT197.500.310.220.26-0.31-50.00%87494550.20%
NFLX220708C002000002022-07-06 2:08PM EDT200.000.200.130.15-0.17-45.95%1,8682,35151.37%
NFLX220708C002025002022-07-06 1:57PM EDT202.500.110.070.08-0.10-47.62%63178651.95%
NFLX220708C002050002022-07-06 2:10PM EDT205.000.060.050.06-0.07-53.85%4722,71254.88%
NFLX220708C002075002022-07-06 1:14PM EDT207.500.040.020.03-0.03-42.86%42642554.30%
NFLX220708C002100002022-07-06 2:11PM EDT210.000.020.020.03-0.03-60.00%1802,18258.98%
NFLX220708C002125002022-07-06 2:00PM EDT212.500.010.000.02-0.03-75.00%324657.81%
NFLX220708C002150002022-07-06 1:32PM EDT215.000.010.010.02-0.01-50.00%837464.06%
NFLX220708C002175002022-07-05 3:23PM EDT217.500.030.000.020.00-79765.63%
NFLX220708C002200002022-07-06 2:13PM EDT220.000.020.020.030.00-228077.34%
NFLX220708C002225002022-07-06 11:54AM EDT222.500.010.000.010.00-78168.75%
NFLX220708C002250002022-07-05 3:52PM EDT225.000.010.000.010.00-8431073.44%
NFLX220708C002275002022-07-06 1:31PM EDT227.500.010.000.020.00-21981.25%
NFLX220708C002300002022-07-06 12:02PM EDT230.000.010.000.010.00-127981.25%
NFLX220708C002325002022-07-05 1:47PM EDT232.500.010.000.020.00-1889.06%
NFLX220708C002350002022-07-05 1:49PM EDT235.000.010.000.010.00-1421487.50%
NFLX220708C002375002022-07-05 1:48PM EDT237.500.010.000.010.00-35090.63%
NFLX220708C002400002022-07-05 1:48PM EDT240.000.010.000.020.00-5326100.00%
NFLX220708C002450002022-07-05 9:59AM EDT245.000.010.000.020.00-35348106.25%
NFLX220708C002500002022-07-05 1:31PM EDT250.000.010.000.020.00-1546114.06%
NFLX220708C002550002022-07-05 3:00PM EDT255.000.010.000.010.00-15700112.50%
NFLX220708C002600002022-06-29 9:43AM EDT260.000.020.000.010.00-8107118.75%
NFLX220708C002650002022-07-01 10:41AM EDT265.000.010.000.020.00-580134.38%
NFLX220708C002700002022-06-24 10:23AM EDT270.000.090.000.020.00-1222140.63%
NFLX220708C002750002022-07-01 10:41AM EDT275.000.010.000.020.00-1094145.31%
NFLX220708C002800002022-07-01 10:07AM EDT280.000.010.000.010.00-560143.75%
NFLX220708C002900002022-06-16 2:56PM EDT290.000.070.000.010.00-156156.25%
NFLX220708C003000002022-07-01 10:34AM EDT300.000.030.000.010.00-30166162.50%
NFLX220708C003100002022-06-08 10:48AM EDT310.000.150.000.020.00--2184.38%
NFLX220708C003200002022-06-27 2:14PM EDT320.000.020.000.020.00-56193.75%
NFLX220708C003300002022-06-21 9:30AM EDT330.000.030.000.010.00-15193.75%
NFLX220708C003400002022-06-27 11:01AM EDT340.000.010.000.010.00-11200.00%
NFLX220708C003600002022-06-24 9:57AM EDT360.000.010.000.010.00-25218.75%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220708P000950002022-07-06 9:41AM EDT95.000.010.000.01-0.02-66.67%1721225.00%
NFLX220708P001000002022-06-27 10:41AM EDT100.000.020.000.010.00-111,449212.50%
NFLX220708P001050002022-06-27 10:47AM EDT105.000.030.000.010.00-214193.75%
NFLX220708P001100002022-06-27 11:44AM EDT110.000.010.000.010.00-573181.25%
NFLX220708P001150002022-06-27 1:29PM EDT115.000.020.000.010.00-517165.63%
NFLX220708P001200002022-06-30 9:43AM EDT120.000.010.000.010.00-1512150.00%
NFLX220708P001250002022-07-01 11:35AM EDT125.000.020.000.020.00-11,898146.88%
NFLX220708P001300002022-07-05 10:45AM EDT130.000.010.000.020.00-5200132.81%
NFLX220708P001350002022-07-06 10:08AM EDT135.000.030.000.01+0.01+50.00%11512112.50%
NFLX220708P001380002022-07-05 11:21AM EDT138.000.020.000.020.00-1214110.94%
NFLX220708P001390002022-07-05 10:11AM EDT139.000.020.000.020.00-2845109.38%
NFLX220708P001400002022-07-06 1:10PM EDT140.000.010.000.02-0.01-50.00%21,194106.25%
NFLX220708P001410002022-07-05 2:11PM EDT141.000.010.000.020.00-1638103.13%
NFLX220708P001420002022-07-05 10:12AM EDT142.000.030.000.020.00-10112101.56%
NFLX220708P001430002022-07-06 12:13PM EDT143.000.010.000.02-0.03-75.00%208598.44%
NFLX220708P001440002022-07-05 12:47PM EDT144.000.010.000.020.00-154996.88%
NFLX220708P001450002022-07-06 12:41PM EDT145.000.020.000.02-0.01-33.33%1555693.75%
NFLX220708P001460002022-07-06 1:13PM EDT146.000.020.000.02-0.01-33.33%12590.63%
NFLX220708P001470002022-07-06 1:13PM EDT147.000.020.000.03-0.01-33.33%213992.19%
NFLX220708P001480002022-07-06 1:13PM EDT148.000.020.000.03-0.01-33.33%46189.84%
NFLX220708P001490002022-07-06 1:13PM EDT149.000.020.000.02-0.02-50.00%69084.38%
NFLX220708P001500002022-07-06 1:13PM EDT150.000.010.000.02-0.01-50.00%8087681.25%
NFLX220708P001525002022-07-06 2:01PM EDT152.500.010.000.03-0.02-66.67%39634678.91%
NFLX220708P001550002022-07-06 2:14PM EDT155.000.030.020.03-0.02-40.00%2201,00476.56%
NFLX220708P001575002022-07-06 1:34PM EDT157.500.030.030.04-0.05-62.50%1771,07873.44%
NFLX220708P001600002022-07-06 2:13PM EDT160.000.060.050.06-0.06-50.00%6121,37971.09%
NFLX220708P001625002022-07-06 1:58PM EDT162.500.100.080.09-0.08-44.44%20165668.36%
NFLX220708P001650002022-07-06 2:07PM EDT165.000.100.140.15-0.17-62.96%6551,30166.99%
NFLX220708P001675002022-07-06 1:45PM EDT167.500.210.200.24-0.15-41.67%56696664.36%
NFLX220708P001700002022-07-06 2:13PM EDT170.000.390.390.43-0.13-25.00%1,5981,15364.89%
NFLX220708P001725002022-07-06 2:06PM EDT172.500.510.560.62-0.22-30.14%70998661.82%
NFLX220708P001750002022-07-06 2:11PM EDT175.000.920.961.05-0.14-13.21%1,1591,08962.45%
NFLX220708P001775002022-07-06 2:12PM EDT177.501.591.391.50+0.08+5.30%1,5131,15160.08%
NFLX220708P001800002022-07-06 2:13PM EDT180.002.282.132.25+0.21+10.14%3,7591,04760.03%
NFLX220708P001825002022-07-06 2:13PM EDT182.503.203.053.25+0.19+6.31%1,78380359.72%
NFLX220708P001850002022-07-06 2:12PM EDT185.004.804.354.55+0.85+21.52%77866260.79%
NFLX220708P001875002022-07-06 2:09PM EDT187.505.605.856.05+0.45+8.74%4418461.23%
NFLX220708P001900002022-07-06 2:13PM EDT190.008.058.158.40+1.27+18.73%35456671.85%
NFLX220708P001925002022-07-06 12:44PM EDT192.508.949.5010.20-0.56-5.89%287367.31%
NFLX220708P001950002022-07-06 1:35PM EDT195.0011.1411.8512.45-0.91-7.55%181,21473.63%
NFLX220708P001975002022-07-06 11:45AM EDT197.5015.1513.7514.75+0.82+5.72%94673.88%
NFLX220708P002000002022-07-06 2:13PM EDT200.0016.6016.3517.30+1.18+7.65%228584.47%
NFLX220708P002025002022-07-05 11:51AM EDT202.5021.4518.9019.900.00-43594.82%
NFLX220708P002050002022-07-06 12:37PM EDT205.0020.9521.1522.10-10.11-32.55%1511295.02%
NFLX220708P002075002022-07-06 1:39PM EDT207.5023.0323.8524.85+1.03+4.68%23109.42%
NFLX220708P002100002022-07-06 1:07PM EDT210.0025.5526.5027.30+0.44+1.75%548118.46%
NFLX220708P002150002022-07-06 12:37PM EDT215.0031.0031.6032.90-5.25-14.48%627143.51%
NFLX220708P002200002022-07-05 3:58PM EDT220.0037.0836.1037.25+2.72+7.92%10139.06%
NFLX220708P002250002022-06-30 11:08AM EDT225.0050.5741.0542.150.00-40148.93%
NFLX220708P002300002022-06-24 11:09AM EDT230.0040.4546.1547.250.00-60165.14%
NFLX220708P002350002022-07-06 9:30AM EDT235.0048.2151.1552.40-14.44-23.05%11180.08%
NFLX220708P002400002022-06-28 11:14AM EDT240.0054.3656.1557.400.00-10191.60%
NFLX220708P002450002022-06-15 3:36PM EDT245.0061.5961.6062.900.00--0221.39%
NFLX220708P002500002022-07-06 1:17PM EDT250.0066.3465.9067.10-8.70-11.59%10200.10%
NFLX220708P002550002022-06-21 1:47PM EDT255.0084.3770.7572.250.00-10210.06%
NFLX220708P002600002022-06-27 11:50AM EDT260.0072.2076.6577.900.00-10255.18%
NFLX220708P002650002022-06-14 3:02PM EDT265.0099.7281.3082.650.00--0253.03%