Canada markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
669.38+16.12 (+2.47%)
At close: 04:00PM EDT
670.26 +0.88 (+0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX240816C003300002024-06-03 1:00PM EDT330.00303.37341.75344.400.00-11101.08%
NFLX240816C003500002024-05-29 12:10PM EDT350.00326.39322.00324.40+8.39+2.64%5594.31%
NFLX240816C003700002024-05-31 1:46PM EDT370.00269.51302.20304.500.00-1187.98%
NFLX240816C004550002024-05-31 3:50PM EDT455.00191.50218.65221.350.00-1166.58%
NFLX240816C004600002024-06-05 10:20AM EDT460.00185.34213.80216.250.00--365.13%
NFLX240816C004700002024-06-03 2:45PM EDT470.00168.29204.05206.550.00-3362.88%
NFLX240816C004800002024-06-13 2:30PM EDT480.00181.01194.35197.100.00-1161.01%
NFLX240816C004850002024-06-14 3:43PM EDT485.00190.00189.55192.20+13.66+7.75%11259.89%
NFLX240816C005000002024-06-14 3:45PM EDT500.00176.15175.15177.90+31.45+21.73%1156.95%
NFLX240816C005100002024-05-30 1:35PM EDT510.00150.30165.65167.750.00-4454.37%
NFLX240816C005200002024-06-05 3:14PM EDT520.00137.59156.20158.750.00--553.00%
NFLX240816C005250002024-05-31 3:50PM EDT525.00126.10151.55153.650.00-1151.76%
NFLX240816C005300002024-06-10 9:33AM EDT530.00120.72146.95149.000.00-2550.98%
NFLX240816C005400002024-06-14 12:00PM EDT540.00141.44137.75140.30+23.34+19.76%1252.02%
NFLX240816C005500002024-06-11 2:26PM EDT550.00109.37128.70130.800.00-11849.71%
NFLX240816C005600002024-06-07 10:34AM EDT560.0099.75119.85122.550.00-51449.20%
NFLX240816C005650002024-06-03 12:22PM EDT565.0085.16115.75118.000.00-52048.24%
NFLX240816C005700002024-06-10 10:25AM EDT570.0085.30111.20113.700.00-61947.60%
NFLX240816C005750002024-06-14 3:48PM EDT575.00107.54107.20109.15+21.24+24.61%12446.57%
NFLX240816C005800002024-06-14 10:22AM EDT580.00105.35103.15105.30+16.30+18.30%135746.43%
NFLX240816C005850002024-06-13 9:38AM EDT585.0078.5598.70101.000.00-1545.65%
NFLX240816C005900002024-06-14 3:46PM EDT590.0094.7095.0597.35+19.80+26.44%21045.61%
NFLX240816C005950002024-06-11 10:42AM EDT595.0071.5090.7093.400.00-21445.13%
NFLX240816C006000002024-06-14 2:27PM EDT600.0091.0987.1589.50+16.09+21.45%2511244.65%
NFLX240816C006050002024-06-14 12:00PM EDT605.0085.9683.2085.65+20.01+30.34%11044.17%
NFLX240816C006100002024-06-14 2:27PM EDT610.0083.6279.5581.70+22.78+37.44%123143.51%
NFLX240816C006150002024-06-13 1:14PM EDT615.0064.4575.7077.800.00-14942.86%
NFLX240816C006200002024-06-13 3:04PM EDT620.0074.5372.3574.05+13.58+22.28%23842.30%
NFLX240816C006250002024-06-14 11:20AM EDT625.0071.6869.1070.45+14.16+24.62%32741.83%
NFLX240816C006300002024-06-14 1:56PM EDT630.0066.0865.6067.40+15.28+30.08%257841.84%
NFLX240816C006350002024-06-14 11:31AM EDT635.0062.4062.1563.95+10.60+20.46%215241.38%
NFLX240816C006400002024-06-14 3:48PM EDT640.0059.4359.3560.55+11.98+25.25%2515340.89%
NFLX240816C006450002024-06-14 3:19PM EDT645.0058.7556.2058.30+11.85+25.27%3554541.42%
NFLX240816C006500002024-06-14 3:16PM EDT650.0055.5553.4554.60+11.95+27.41%3921740.50%
NFLX240816C006550002024-06-14 3:53PM EDT655.0050.7550.4052.20+10.04+24.66%2314040.72%
NFLX240816C006600002024-06-14 3:59PM EDT660.0048.2047.8549.30+11.72+32.13%1839840.39%
NFLX240816C006650002024-06-14 3:48PM EDT665.0045.0045.3046.45+8.95+24.83%1005940.04%
NFLX240816C006700002024-06-14 3:59PM EDT670.0043.1042.8043.50+8.40+24.21%1135839.51%
NFLX240816C006750002024-06-14 3:59PM EDT675.0040.5340.2041.05+9.26+29.61%1,00334239.36%
NFLX240816C006800002024-06-14 3:54PM EDT680.0037.8438.0038.75+7.84+26.13%4515539.26%
NFLX240816C006850002024-06-14 1:42PM EDT685.0037.1535.8036.45+11.60+45.40%375239.08%
NFLX240816C006900002024-06-14 3:59PM EDT690.0033.7833.5534.85+8.03+31.18%204739.46%
NFLX240816C006950002024-06-14 3:54PM EDT695.0031.4631.2032.20+7.49+31.25%123838.80%
NFLX240816C007000002024-06-14 3:59PM EDT700.0029.8229.6030.80+7.12+31.37%13623739.21%
NFLX240816C007050002024-06-14 1:36PM EDT705.0029.0727.0528.40+8.02+38.10%124238.62%
NFLX240816C007100002024-06-14 2:40PM EDT710.0026.9525.9026.65+8.95+49.72%1822538.55%
NFLX240816C007150002024-06-14 2:56PM EDT715.0025.7823.6525.60+7.08+37.86%18739.07%
NFLX240816C007200002024-06-14 3:46PM EDT720.0022.1022.5524.00+5.35+31.94%234939.00%
NFLX240816C007250002024-06-14 3:23PM EDT725.0022.5021.1521.75+9.00+66.67%264338.21%
NFLX240816C007300002024-06-14 12:50PM EDT730.0020.5019.7520.50+7.35+55.89%2413238.33%
NFLX240816C007350002024-06-13 10:54AM EDT735.0018.0217.9019.35+6.42+55.34%14038.48%
NFLX240816C007400002024-06-14 12:10PM EDT740.0017.1816.7517.85+6.49+60.71%321738.20%
NFLX240816C007450002024-06-14 9:55AM EDT745.0015.1516.0517.10+5.04+49.85%32138.64%
NFLX240816C007500002024-06-14 3:57PM EDT750.0015.2014.9015.55+5.20+52.00%6111138.15%
NFLX240816C007550002024-06-14 11:27AM EDT755.0015.5013.8514.75+6.95+81.29%7738.41%
NFLX240816C007600002024-06-14 3:40PM EDT760.0013.2812.8513.65+5.03+60.97%82738.28%
NFLX240816C007650002024-06-14 12:32PM EDT765.0012.6011.3513.05+6.10+93.85%6438.66%
NFLX240816C007700002024-06-14 3:55PM EDT770.0011.0011.1012.10+3.83+53.42%232738.58%
NFLX240816C007750002024-06-14 2:38PM EDT775.0011.109.7011.30+5.00+81.97%101338.61%
NFLX240816C007800002024-06-14 2:18PM EDT780.0010.259.3010.10+4.20+69.42%7438.05%
NFLX240816C007850002024-06-14 2:43PM EDT785.009.408.859.25+4.15+79.05%24537.86%
NFLX240816C007900002024-06-14 3:49PM EDT790.008.207.058.85+2.75+50.46%231538.24%
NFLX240816C007950002024-06-14 2:56PM EDT795.008.207.608.55+3.83+87.64%213638.74%
NFLX240816C008000002024-06-14 3:59PM EDT800.007.157.008.00+3.20+81.01%2513738.82%
NFLX240816C008050002024-06-14 1:53PM EDT805.007.056.507.45+3.79+116.26%1338.86%
NFLX240816C008100002024-06-14 2:10PM EDT810.006.456.006.65+1.88+41.14%5738.41%
NFLX240816C008150002024-06-14 2:10PM EDT815.005.955.606.45+1.95+48.75%3238.92%
NFLX240816C008200002024-06-14 3:05PM EDT820.005.455.156.00+2.16+65.65%43938.95%
NFLX240816C008250002024-06-14 3:04PM EDT825.005.054.805.60+2.35+87.04%14939.02%
NFLX240816C008300002024-06-06 10:26AM EDT830.003.554.405.000.00-1238.65%
NFLX240816C008350002024-06-14 11:50AM EDT835.004.203.504.50+2.00+90.91%2438.39%
NFLX240816C008400002024-06-06 10:01AM EDT840.002.863.754.550.00-2339.25%
NFLX240816C008450002024-06-13 10:50AM EDT845.001.793.504.050.00-1238.89%
NFLX240816C008500002024-06-13 2:54PM EDT850.003.223.203.95+1.22+61.00%15439.38%
NFLX240816C008650002024-06-07 9:37AM EDT865.001.752.343.000.00-1139.05%
NFLX240816C008750002024-06-05 3:54PM EDT875.001.502.172.440.00-2238.71%
NFLX240816C008850002024-06-14 3:54PM EDT885.001.901.582.48+1.20+171.43%2340.10%
NFLX240816C008950002024-06-11 12:12PM EDT895.000.771.132.200.00-3440.41%
NFLX240816C009000002024-06-13 10:16AM EDT900.001.551.521.68+0.78+101.30%19239.03%
NFLX240816C009600002024-06-06 3:03PM EDT960.000.400.231.110.00-7842.74%
NFLX240816C009650002024-06-04 11:17AM EDT965.000.220.211.070.00-1143.01%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX240816P003150002024-06-03 3:40PM EDT315.000.290.000.560.00-2272.75%
NFLX240816P003700002024-06-07 2:38PM EDT370.000.320.000.640.00-1159.18%
NFLX240816P003750002024-05-28 11:07AM EDT375.000.390.000.660.00-1158.18%
NFLX240816P003950002024-06-13 1:32PM EDT395.000.400.130.740.00-101155.30%
NFLX240816P004000002024-06-14 10:55AM EDT400.000.500.150.76-0.06-10.71%51254.42%
NFLX240816P004050002024-05-28 12:07PM EDT405.000.580.160.790.00-101353.54%
NFLX240816P004100002024-06-13 2:59PM EDT410.000.320.180.820.00-1152.71%
NFLX240816P004200002024-06-11 12:36PM EDT420.000.580.010.890.00--254.74%
NFLX240816P004250002024-05-29 1:27PM EDT425.000.740.240.930.00-11150.32%
NFLX240816P004300002024-05-28 12:07PM EDT430.000.870.060.980.00-11253.08%
NFLX240816P004350002024-05-24 11:23AM EDT435.000.860.281.030.00-2252.26%
NFLX240816P004400002024-05-31 3:35PM EDT440.001.120.311.080.00-2251.44%
NFLX240816P004500002024-06-14 10:36AM EDT450.001.000.381.21+0.14+16.28%11049.95%
NFLX240816P004550002024-06-12 1:30PM EDT455.001.000.411.280.00--249.21%
NFLX240816P004600002024-06-07 1:34PM EDT460.001.100.451.360.00-2448.51%
NFLX240816P004650002024-06-12 1:29PM EDT465.001.160.541.450.00-22447.84%
NFLX240816P004700002024-06-14 2:36PM EDT470.001.100.641.55+0.28+34.15%31447.19%
NFLX240816P004750002024-06-13 1:19PM EDT475.001.300.751.660.00-2946.57%
NFLX240816P004800002024-06-14 1:08PM EDT480.001.410.861.78+0.25+21.55%31445.96%
NFLX240816P004850002024-06-14 11:02AM EDT485.001.850.981.92-0.90-32.73%4545.40%
NFLX240816P004900002024-06-14 12:41PM EDT490.002.001.122.07+0.06+3.09%1744.85%
NFLX240816P004950002024-06-13 2:19PM EDT495.001.521.272.110.00-1943.80%
NFLX240816P005000002024-06-14 9:32AM EDT500.002.191.752.42-0.36-14.12%2112543.80%
NFLX240816P005050002024-06-13 1:14PM EDT505.002.511.612.630.00-12343.33%
NFLX240816P005100002024-06-12 2:30PM EDT510.003.051.822.850.00-1842.84%
NFLX240816P005150002024-06-14 2:30PM EDT515.002.482.352.72-0.77-23.69%33541.16%
NFLX240816P005200002024-06-14 3:31PM EDT520.002.722.592.98-0.82-23.16%75040.77%
NFLX240816P005250002024-06-12 3:57PM EDT525.003.892.783.250.00-564940.33%
NFLX240816P005300002024-06-14 2:25PM EDT530.003.253.253.60-1.44-30.70%74940.05%
NFLX240816P005350002024-06-14 12:29PM EDT535.003.953.603.95-0.60-13.19%63839.70%
NFLX240816P005400002024-06-14 2:33PM EDT540.004.003.854.30-1.55-27.93%106339.27%
NFLX240816P005450002024-06-14 2:08PM EDT545.004.454.104.75-2.75-38.19%24639.00%
NFLX240816P005500002024-06-14 3:48PM EDT550.005.054.655.20-0.78-13.38%13224138.65%
NFLX240816P005550002024-06-14 11:43AM EDT555.005.555.355.75-2.70-32.73%175838.43%
NFLX240816P005600002024-06-14 3:37PM EDT560.006.135.906.30-2.07-25.24%8615838.13%
NFLX240816P005650002024-06-14 3:54PM EDT565.006.606.456.95-2.45-27.07%507337.92%
NFLX240816P005700002024-06-14 2:17PM EDT570.007.157.157.60-2.91-28.93%534437.62%
NFLX240816P005750002024-06-14 3:54PM EDT575.008.157.908.30-1.90-18.91%507037.31%
NFLX240816P005800002024-06-14 3:09PM EDT580.008.758.709.15-3.21-26.84%15012437.16%
NFLX240816P005850002024-06-14 3:48PM EDT585.009.869.5510.05-2.67-21.31%624436.98%
NFLX240816P005900002024-06-14 3:38PM EDT590.0010.6510.4011.45-2.35-18.08%2325037.38%
NFLX240816P005950002024-06-14 10:43AM EDT595.0011.8010.8512.00-2.20-15.71%219736.55%
NFLX240816P006000002024-06-14 3:46PM EDT600.0012.6512.1513.10-2.33-15.55%8616836.36%
NFLX240816P006050002024-06-14 1:05PM EDT605.0013.8513.3014.75-2.75-16.57%1310636.73%
NFLX240816P006100002024-06-14 2:05PM EDT610.0014.2914.3516.00-4.78-25.07%1712336.52%
NFLX240816P006150002024-06-14 1:05PM EDT615.0016.3516.2017.35-3.75-18.66%127636.32%
NFLX240816P006200002024-06-14 2:05PM EDT620.0016.9217.3018.75-4.53-21.12%177536.09%
NFLX240816P006250002024-06-14 3:48PM EDT625.0019.6618.6520.25-3.89-16.52%63835.88%
NFLX240816P006300002024-06-14 3:31PM EDT630.0020.2720.2521.95-6.55-24.42%157135.78%
NFLX240816P006350002024-06-14 1:00PM EDT635.0022.6722.1523.70-4.43-16.35%323535.63%
NFLX240816P006400002024-06-14 1:34PM EDT640.0025.0023.8024.90-5.70-18.57%218534.86%
NFLX240816P006450002024-06-14 2:58PM EDT645.0025.9026.1026.75-6.20-19.31%5124034.64%
NFLX240816P006500002024-06-14 1:06PM EDT650.0027.6827.9028.90-5.67-17.00%2611334.61%
NFLX240816P006550002024-06-14 2:37PM EDT655.0029.8829.7031.05-6.13-17.02%116934.48%
NFLX240816P006600002024-06-14 1:10PM EDT660.0032.3532.0533.35-6.40-16.52%955934.40%
NFLX240816P006650002024-06-14 2:37PM EDT665.0034.4034.4036.20-11.45-24.97%3210034.72%
NFLX240816P006700002024-06-14 3:41PM EDT670.0037.4037.3038.05-8.75-18.96%602434.03%
NFLX240816P006750002024-06-14 3:52PM EDT675.0040.4539.9040.60-16.25-28.66%11133.89%
NFLX240816P007000002024-05-31 1:55PM EDT700.0076.8053.6055.650.00-5533.89%
NFLX240816P007150002024-06-05 12:14PM EDT715.0082.7863.5065.100.00-2233.18%
NFLX240816P007250002024-06-06 9:30AM EDT725.0086.1070.1072.450.00-4533.29%
NFLX240816P007500002024-05-23 2:57PM EDT750.00121.3389.0091.400.00--132.67%
NFLX240816P009000002024-05-23 2:55PM EDT900.00268.89229.65232.100.00--038.25%
NFLX240816P009500002024-05-23 2:57PM EDT950.00319.08279.55282.100.00--043.77%