New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C003600002024-03-27 10:38AM EDT360.00262.50245.55250.500.00-11166.36%
NFLX240405C003700002024-03-22 10:31AM EDT370.00255.96235.60240.300.00-22155.96%
NFLX240405C003800002024-03-05 3:51PM EDT380.00217.99225.60230.550.00-20152.54%
NFLX240405C003900002024-03-25 10:42AM EDT390.00217.27215.65220.60-22.90-9.53%12146.44%
NFLX240405C003950002024-03-28 10:53AM EDT395.00211.55210.60215.55-21.27-9.14%12141.31%
NFLX240405C004000002024-03-28 3:09PM EDT400.00207.73205.60210.60-20.76-9.09%112138.38%
NFLX240405C004100002024-03-27 10:05AM EDT410.00209.62195.65200.350.00-14128.42%
NFLX240405C004250002024-03-26 1:55PM EDT425.00208.20180.65185.450.00-14119.34%
NFLX240405C004300002024-03-15 3:31PM EDT430.00177.94175.70180.650.00--1118.90%
NFLX240405C004350002024-03-22 11:02AM EDT435.00191.96170.65175.600.00-12114.31%
NFLX240405C004500002024-03-25 12:45PM EDT450.00179.27155.70160.400.00-13102.54%
NFLX240405C004600002024-03-04 3:48PM EDT460.00160.75145.75150.500.00-1197.61%
NFLX240405C004650002024-03-26 10:16AM EDT465.00162.80140.75145.500.00-5594.34%
NFLX240405C004750002024-03-27 9:59AM EDT475.00146.93130.70135.700.00-1289.26%
NFLX240405C004850002024-03-28 10:06AM EDT485.00119.71120.75125.45-0.06-0.05%1181.05%
NFLX240405C004900002024-03-28 11:46AM EDT490.00116.31115.75120.70-16.46-12.40%1380.03%
NFLX240405C004950002024-03-28 2:06PM EDT495.00110.72110.80115.70-28.28-20.35%3577.22%
NFLX240405C005000002024-03-28 1:18PM EDT500.00106.53105.75110.55-5.83-5.19%31872.51%
NFLX240405C005050002024-03-27 11:56AM EDT505.00101.25100.75105.50-12.75-11.18%2268.99%
NFLX240405C005100002024-03-22 12:31PM EDT510.00117.3095.75100.750.00-1167.72%
NFLX240405C005150002024-03-13 9:59AM EDT515.0097.1890.8595.850.00--165.87%
NFLX240405C005200002024-03-11 1:55PM EDT520.0086.2385.8590.800.00-12462.38%
NFLX240405C005250002024-03-28 2:26PM EDT525.0081.1580.8085.80-19.09-19.04%5258.94%
NFLX240405C005300002024-03-28 3:46PM EDT530.0077.3975.8080.65-9.46-10.89%3854.91%
NFLX240405C005350002024-03-27 10:04AM EDT535.0073.2770.9075.80-12.17-14.24%21253.20%
NFLX240405C005400002024-03-27 3:32PM EDT540.0072.5165.8570.800.00-24268.08%
NFLX240405C005450002024-03-22 3:55PM EDT545.0084.2560.8565.350.00-43161.61%
NFLX240405C005500002024-03-28 2:30PM EDT550.0057.5456.0060.90-5.10-8.14%111360.86%
NFLX240405C005550002024-03-28 2:46PM EDT555.0052.8750.9555.80-21.93-29.32%20856.42%
NFLX240405C005600002024-03-28 3:20PM EDT560.0047.2545.8050.50-9.60-16.89%1613350.96%
NFLX240405C005650002024-03-28 3:50PM EDT565.0042.3641.4545.60-23.79-35.96%1621347.57%
NFLX240405C005700002024-03-28 2:48PM EDT570.0037.0036.5540.75-20.74-35.92%46944.30%
NFLX240405C005750002024-03-28 3:58PM EDT575.0033.7032.4034.95-4.86-12.60%183136.60%
NFLX240405C005800002024-03-28 2:04PM EDT580.0025.7027.8530.45-11.00-29.97%386234.85%
NFLX240405C005850002024-03-28 12:06PM EDT585.0023.4122.8025.75-7.04-23.12%167131.88%
NFLX240405C005900002024-03-28 3:54PM EDT590.0020.0018.8021.55-8.47-29.75%1118030.35%
NFLX240405C005925002024-03-28 3:59PM EDT592.5018.7016.7519.70-5.85-23.83%55130.16%
NFLX240405C005950002024-03-28 3:46PM EDT595.0015.8014.3017.45-9.84-38.38%702728.48%
NFLX240405C005975002024-03-28 3:46PM EDT597.5014.0314.0515.20-20.12-58.92%41126.66%
NFLX240405C006000002024-03-28 3:57PM EDT600.0013.2412.4513.20-4.76-26.44%1,24213625.43%
NFLX240405C006025002024-03-28 3:56PM EDT602.5011.6010.9011.90-3.85-24.92%1,4351425.99%
NFLX240405C006050002024-03-28 3:59PM EDT605.009.709.4510.25-3.90-28.68%73210225.24%
NFLX240405C006075002024-03-28 3:59PM EDT607.508.608.058.80-5.45-38.79%1,8581324.76%
NFLX240405C006100002024-03-28 3:58PM EDT610.007.307.057.50-4.35-37.34%1,43050624.40%
NFLX240405C006125002024-03-28 3:54PM EDT612.506.505.906.40-3.81-36.95%7858724.27%
NFLX240405C006150002024-03-28 3:59PM EDT615.005.505.005.35-3.70-40.22%1,39233323.96%
NFLX240405C006175002024-03-28 3:58PM EDT617.504.754.154.65-3.15-39.87%36915724.38%
NFLX240405C006200002024-03-28 3:59PM EDT620.003.853.553.80-3.20-45.39%1,80056924.02%
NFLX240405C006225002024-03-28 3:59PM EDT622.503.262.893.25-2.44-42.81%42416724.34%
NFLX240405C006250002024-03-28 3:59PM EDT625.002.642.382.75-2.61-49.71%78552924.57%
NFLX240405C006275002024-03-28 3:59PM EDT627.502.202.022.30-2.25-50.56%59665724.72%
NFLX240405C006300002024-03-28 3:59PM EDT630.001.801.681.94-2.11-53.96%1,6021,18624.99%
NFLX240405C006325002024-03-28 3:59PM EDT632.501.581.321.82-1.82-53.53%24116426.15%
NFLX240405C006350002024-03-28 3:59PM EDT635.001.381.121.56-1.62-54.00%1,7971,10326.51%
NFLX240405C006375002024-03-28 3:59PM EDT637.501.080.951.11-1.53-58.62%31614125.53%
NFLX240405C006400002024-03-28 3:59PM EDT640.000.930.600.95-1.28-57.92%2,10192125.94%
NFLX240405C006450002024-03-28 3:59PM EDT645.000.630.560.61-1.09-63.37%46534926.00%
NFLX240405C006500002024-03-28 3:59PM EDT650.000.400.350.47-0.79-66.39%1,32759027.10%
NFLX240405C006550002024-03-28 3:58PM EDT655.000.310.250.31-0.49-61.25%47948827.39%
NFLX240405C006600002024-03-28 3:59PM EDT660.000.220.180.24-0.43-66.15%22456928.42%
NFLX240405C006650002024-03-28 3:58PM EDT665.000.160.150.16-0.38-70.37%7022128.76%
NFLX240405C006700002024-03-28 3:53PM EDT670.000.120.090.12-0.24-66.67%60236829.54%
NFLX240405C006750002024-03-28 3:26PM EDT675.000.060.040.12-0.23-79.31%6231431.45%
NFLX240405C006800002024-03-28 3:31PM EDT680.000.060.020.10-0.17-73.91%6930532.62%
NFLX240405C006850002024-03-28 12:48PM EDT685.000.070.020.09-0.10-58.82%6011733.99%
NFLX240405C006900002024-03-28 3:44PM EDT690.000.050.020.07-0.09-64.29%8645834.67%
NFLX240405C006950002024-03-28 3:58PM EDT695.000.020.020.07-0.13-86.67%273936.43%
NFLX240405C007000002024-03-28 3:59PM EDT700.000.030.020.04-0.07-70.00%10159435.94%
NFLX240405C007050002024-03-27 3:39PM EDT705.000.070.000.050.00-265138.28%
NFLX240405C007100002024-03-28 12:16PM EDT710.000.030.020.05-0.10-76.92%2515040.04%
NFLX240405C007150002024-03-27 3:47PM EDT715.000.040.000.050.00-10812041.60%
NFLX240405C007200002024-03-28 11:49AM EDT720.000.020.010.04-0.03-60.00%1912042.19%
NFLX240405C007250002024-03-27 11:59AM EDT725.000.050.000.040.00-1543.75%
NFLX240405C007300002024-03-27 3:45PM EDT730.000.050.000.040.00-16745.12%
NFLX240405C007400002024-03-27 2:15PM EDT740.000.030.000.040.00-526648.05%
NFLX240405C007500002024-03-27 3:49PM EDT750.000.010.000.040.00-24651.17%
NFLX240405C007600002024-03-25 9:30AM EDT760.000.090.000.040.00-16850.78%
NFLX240405C007700002024-03-27 1:03PM EDT770.000.010.000.040.00-122953.13%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405P002500002024-03-15 9:48AM EDT250.000.010.000.040.00--1187.50%
NFLX240405P002800002024-03-27 2:06PM EDT280.000.020.000.040.00-14164.06%
NFLX240405P003600002024-03-12 2:40PM EDT360.000.050.000.040.00-11113.28%
NFLX240405P003700002024-03-18 2:24PM EDT370.000.080.000.040.00-13107.81%
NFLX240405P004000002024-03-22 2:44PM EDT400.000.030.000.050.00-152993.75%
NFLX240405P004100002024-03-19 10:37AM EDT410.000.010.000.050.00-1288.28%
NFLX240405P004200002024-02-26 12:06PM EDT420.000.300.000.050.00-2283.59%
NFLX240405P004250002024-03-15 3:10PM EDT425.000.070.000.040.00-2279.69%
NFLX240405P004300002024-03-11 11:32AM EDT430.000.100.000.040.00-1276.95%
NFLX240405P004350002024-03-19 3:12PM EDT435.000.030.000.040.00-105174.61%
NFLX240405P004400002024-03-20 12:39PM EDT440.000.030.000.040.00-102172.27%
NFLX240405P004450002024-03-19 10:57AM EDT445.000.040.000.040.00-107169.92%
NFLX240405P004500002024-03-25 2:26PM EDT450.000.020.000.060.00-21869.92%
NFLX240405P004550002024-03-18 1:21PM EDT455.000.050.000.050.00--1066.41%
NFLX240405P004600002024-03-13 1:05PM EDT460.000.160.000.050.00-1464.06%
NFLX240405P004650002024-03-25 9:43AM EDT465.000.030.000.040.00-1160.55%
NFLX240405P004700002024-03-27 10:16AM EDT470.000.050.000.040.00-11258.59%
NFLX240405P004750002024-03-19 11:20AM EDT475.000.090.000.040.00-40015756.25%
NFLX240405P004800002024-03-20 12:57PM EDT480.000.090.000.050.00-123755.08%
NFLX240405P004850002024-03-14 11:14AM EDT485.000.270.000.050.00-6952.73%
NFLX240405P004900002024-03-18 3:53PM EDT490.000.160.000.050.00-21050.78%
NFLX240405P004950002024-03-25 11:57AM EDT495.000.030.000.070.00-2950.00%
NFLX240405P005000002024-03-28 3:57PM EDT500.000.030.000.060.00-11430050.49%
NFLX240405P005050002024-03-27 1:33PM EDT505.000.040.000.060.00-9012348.24%
NFLX240405P005100002024-03-28 3:59PM EDT510.000.030.010.08-0.01-25.00%711847.36%
NFLX240405P005150002024-03-28 12:17PM EDT515.000.050.020.090.00-52645.61%
NFLX240405P005200002024-03-28 3:57PM EDT520.000.060.020.070.00-2019541.99%
NFLX240405P005250002024-03-28 3:16PM EDT525.000.050.030.08-0.03-37.50%1013140.23%
NFLX240405P005300002024-03-28 3:57PM EDT530.000.080.040.10-0.02-20.00%14315538.97%
NFLX240405P005350002024-03-28 3:57PM EDT535.000.100.060.14-0.01-9.09%8823438.18%
NFLX240405P005400002024-03-28 3:57PM EDT540.000.110.070.15-0.04-26.67%14229036.08%
NFLX240405P005450002024-03-28 3:58PM EDT545.000.130.100.18-0.04-23.53%5318834.52%
NFLX240405P005500002024-03-28 3:57PM EDT550.000.160.150.22-0.03-15.79%26459232.96%
NFLX240405P005550002024-03-28 3:57PM EDT555.000.200.200.26-0.05-20.00%18037831.20%
NFLX240405P005600002024-03-28 3:57PM EDT560.000.260.220.33-0.06-18.75%33252029.76%
NFLX240405P005650002024-03-28 3:58PM EDT565.000.330.310.40-0.09-21.43%65818628.00%
NFLX240405P005700002024-03-28 3:59PM EDT570.000.470.150.85-0.08-14.55%59536529.59%
NFLX240405P005750002024-03-28 3:59PM EDT575.000.640.590.96-0.06-8.57%79453227.23%
NFLX240405P005800002024-03-28 3:59PM EDT580.000.990.901.38+0.02+2.06%89491026.51%
NFLX240405P005850002024-03-28 3:58PM EDT585.001.451.371.67-0.10-6.45%1,78268524.40%
NFLX240405P005900002024-03-28 3:59PM EDT590.002.242.082.47+0.29+14.87%1,8051,27023.92%
NFLX240405P005925002024-03-28 3:54PM EDT592.502.692.602.97+0.14+5.49%22919623.65%
NFLX240405P005950002024-03-28 3:59PM EDT595.003.303.153.55+0.31+10.37%3,02644423.38%
NFLX240405P005975002024-03-28 3:58PM EDT597.503.993.804.30+0.49+14.00%47021123.35%
NFLX240405P006000002024-03-28 3:59PM EDT600.004.794.555.10+0.79+19.75%5,9011,03023.15%
NFLX240405P006025002024-03-28 3:58PM EDT602.505.455.555.90+0.65+13.54%62323922.64%
NFLX240405P006050002024-03-28 3:58PM EDT605.006.906.557.10+1.41+25.68%1,06949622.94%
NFLX240405P006075002024-03-28 3:54PM EDT607.507.707.608.25+0.82+11.92%55820122.76%
NFLX240405P006100002024-03-28 3:59PM EDT610.009.259.009.65+1.25+15.62%59648822.94%
NFLX240405P006125002024-03-28 3:56PM EDT612.5010.4710.4011.10+1.77+20.34%10621522.93%
NFLX240405P006150002024-03-28 3:54PM EDT615.0012.7311.7512.65+2.88+29.24%26739222.87%
NFLX240405P006175002024-03-28 3:46PM EDT617.5014.5013.4514.40+2.57+21.54%6023723.08%
NFLX240405P006200002024-03-28 3:55PM EDT620.0015.0014.8016.85+2.20+17.19%18438725.26%
NFLX240405P006225002024-03-28 3:42PM EDT622.5016.8616.3518.55+1.50+9.77%2619424.80%
NFLX240405P006250002024-03-28 3:55PM EDT625.0019.3018.7020.65+2.45+14.54%8639325.43%
NFLX240405P006275002024-03-28 1:47PM EDT627.5023.2220.7523.45+5.22+29.00%915928.52%
NFLX240405P006300002024-03-28 3:55PM EDT630.0023.5521.7025.30+3.60+18.05%4918227.92%
NFLX240405P006325002024-03-28 3:00PM EDT632.5026.4025.0028.40+4.15+18.65%73632.17%
NFLX240405P006350002024-03-28 1:54PM EDT635.0030.3527.1029.40+5.82+23.73%38127.38%
NFLX240405P006375002024-03-28 11:10AM EDT637.5030.9728.5532.65+9.47+44.05%23932.61%
NFLX240405P006400002024-03-28 2:53PM EDT640.0034.6030.8535.05+5.78+20.06%7010133.84%
NFLX240405P006450002024-03-28 3:34PM EDT645.0038.1836.4539.80+18.18+90.90%61135.85%
NFLX240405P006500002024-03-27 2:28PM EDT650.0037.5241.4044.700.00-121138.43%
NFLX240405P006550002024-03-25 11:09AM EDT655.0029.4646.2049.850.00-1042.27%
NFLX240405P006600002024-03-27 3:53PM EDT660.0047.6551.2054.200.00-1341.19%
NFLX240405P006800002024-03-26 3:59PM EDT680.0050.8069.8574.800.00-2056.10%
NFLX240405P006900002024-03-27 10:20AM EDT690.0070.5079.8584.800.00-1061.35%
NFLX240405P007050002024-03-27 9:41AM EDT705.0079.8694.8599.800.00-2068.91%
NFLX240405P007700002024-03-20 11:53AM EDT770.00149.49160.00164.750.00--097.68%