Canada markets open in 6 hours 17 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.24-0.04 (-0.01%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX201030C002350002020-10-20 10:48AM EDT235.00288.100.000.000.00--00.00%
NFLX201030C002450002020-10-26 9:32AM EDT245.00245.350.000.000.00-200.00%
NFLX201030C002800002020-10-20 9:30AM EDT280.00249.150.000.000.00--00.00%
NFLX201030C002900002020-10-26 9:53AM EDT290.00204.800.000.000.00-200.00%
NFLX201030C003100002020-10-23 1:58PM EDT310.00175.100.000.000.00-200.00%
NFLX201030C003300002020-10-21 9:44AM EDT330.00175.200.000.000.00--00.00%
NFLX201030C003350002020-10-21 9:44AM EDT335.00170.200.000.000.00--00.00%
NFLX201030C003500002020-10-22 11:13AM EDT350.00134.000.000.000.00--00.00%
NFLX201030C003600002020-10-19 12:09AM EDT360.00187.850.000.000.00---0.00%
NFLX201030C003700002020-10-23 10:55AM EDT370.00114.400.000.000.00-200.00%
NFLX201030C003800002020-09-21 12:05AM EDT380.0097.80108.55113.650.00--16171.61%
NFLX201030C003900002020-10-23 10:38AM EDT390.0094.850.000.000.00-300.00%
NFLX201030C003950002020-10-26 1:27PM EDT395.0085.750.000.000.00-400.00%
NFLX201030C004000002020-10-26 2:08PM EDT400.0086.150.000.000.00-2600.00%
NFLX201030C004050002020-10-07 12:53PM EDT405.00131.820.000.000.00-300.00%
NFLX201030C004100002020-10-26 1:10PM EDT410.0070.950.000.000.00-200.00%
NFLX201030C004150002020-10-26 10:36AM EDT415.0072.600.000.000.00-200.00%
NFLX201030C004200002020-10-26 1:54PM EDT420.0065.950.000.000.00-2600.00%
NFLX201030C004250002020-10-26 3:43PM EDT425.0062.300.000.000.00-2000.00%
NFLX201030C004300002020-10-26 1:13PM EDT430.0052.550.000.000.00-400.00%
NFLX201030C004350002020-10-26 3:40PM EDT435.0052.450.000.000.00-3000.00%
NFLX201030C004400002020-10-26 3:38PM EDT440.0047.850.000.000.00-2600.00%
NFLX201030C004450002020-10-26 1:13PM EDT445.0036.200.000.000.00-800.00%
NFLX201030C004500002020-10-26 12:24PM EDT450.0035.250.000.000.00-5000.00%
NFLX201030C004525002020-10-26 3:09PM EDT452.5034.200.000.000.00-2600.00%
NFLX201030C004550002020-10-26 3:50PM EDT455.0032.300.000.000.00-2400.00%
NFLX201030C004575002020-10-26 2:16PM EDT457.5026.150.000.000.00-2000.00%
NFLX201030C004600002020-10-26 3:43PM EDT460.0028.600.000.000.00-11600.00%
NFLX201030C004625002020-10-26 2:15PM EDT462.5022.000.000.000.00-500.00%
NFLX201030C004650002020-10-26 3:43PM EDT465.0024.200.000.000.00-6200.00%
NFLX201030C004675002020-10-26 3:06PM EDT467.5020.700.000.000.00-5700.00%
NFLX201030C004700002020-10-26 3:54PM EDT470.0020.070.000.000.00-23000.00%
NFLX201030C004725002020-10-26 3:27PM EDT472.5017.400.000.000.00-10300.00%
NFLX201030C004750002020-10-26 3:58PM EDT475.0016.400.000.000.00-25700.00%
NFLX201030C004775002020-10-26 3:24PM EDT477.5013.470.000.000.00-19300.00%
NFLX201030C004800002020-10-26 3:59PM EDT480.0013.000.000.000.00-64300.00%
NFLX201030C004825002020-10-26 3:59PM EDT482.5011.530.000.000.00-60000.00%
NFLX201030C004850002020-10-26 3:59PM EDT485.0010.030.000.000.00-1,13800.00%
NFLX201030C004875002020-10-26 3:59PM EDT487.509.000.000.000.00-86600.00%
NFLX201030C004900002020-10-26 3:59PM EDT490.007.700.000.000.00-2,88000.78%
NFLX201030C004925002020-10-26 3:59PM EDT492.506.450.000.000.00-1,25801.56%
NFLX201030C004950002020-10-26 3:59PM EDT495.005.500.000.000.00-3,44803.13%
NFLX201030C004975002020-10-26 3:59PM EDT497.504.800.000.000.00-55803.13%
NFLX201030C005000002020-10-26 3:59PM EDT500.004.050.000.000.00-8,66106.25%
NFLX201030C005025002020-10-26 3:54PM EDT502.504.320.000.000.00-52906.25%
NFLX201030C005050002020-10-26 3:59PM EDT505.002.750.000.000.00-1,25106.25%
NFLX201030C005075002020-10-26 3:59PM EDT507.502.330.000.000.00-52806.25%
NFLX201030C005100002020-10-26 3:59PM EDT510.001.890.000.000.00-2,917012.50%
NFLX201030C005125002020-10-26 3:59PM EDT512.501.560.000.000.00-360012.50%
NFLX201030C005150002020-10-26 3:59PM EDT515.001.340.000.000.00-747012.50%
NFLX201030C005175002020-10-26 3:57PM EDT517.501.000.000.000.00-335012.50%
NFLX201030C005200002020-10-26 3:59PM EDT520.000.880.000.000.00-3,731012.50%
NFLX201030C005225002020-10-26 3:42PM EDT522.500.740.000.000.00-424012.50%
NFLX201030C005250002020-10-26 3:41PM EDT525.000.630.000.000.00-1,089012.50%
NFLX201030C005275002020-10-26 3:04PM EDT527.500.510.000.000.00-99012.50%
NFLX201030C005300002020-10-26 3:58PM EDT530.000.400.000.000.00-1,513012.50%
NFLX201030C005325002020-10-26 3:25PM EDT532.500.350.000.000.00-101012.50%
NFLX201030C005350002020-10-26 3:17PM EDT535.000.290.000.000.00-589025.00%
NFLX201030C005375002020-10-26 3:01PM EDT537.500.240.000.000.00-63025.00%
NFLX201030C005400002020-10-26 3:59PM EDT540.000.210.000.000.00-519025.00%
NFLX201030C005425002020-10-26 3:52PM EDT542.500.170.000.000.00-42025.00%
NFLX201030C005450002020-10-26 3:17PM EDT545.000.160.000.000.00-103025.00%
NFLX201030C005475002020-10-26 3:27PM EDT547.500.160.000.000.00-70025.00%
NFLX201030C005500002020-10-26 3:51PM EDT550.000.100.000.000.00-834025.00%
NFLX201030C005525002020-10-26 3:38PM EDT552.500.140.000.000.00-4025.00%
NFLX201030C005550002020-10-26 3:56PM EDT555.000.090.000.000.00-106025.00%
NFLX201030C005575002020-10-26 1:25PM EDT557.500.100.000.000.00-62025.00%
NFLX201030C005600002020-10-26 3:45PM EDT560.000.080.000.000.00-253025.00%
NFLX201030C005650002020-10-26 1:25PM EDT565.000.060.000.000.00-41025.00%
NFLX201030C005700002020-10-26 3:54PM EDT570.000.070.000.000.00-70025.00%
NFLX201030C005750002020-10-26 3:54PM EDT575.000.020.000.000.00-94025.00%
NFLX201030C005800002020-10-26 3:50PM EDT580.000.030.000.000.00-348025.00%
NFLX201030C005850002020-10-26 3:41PM EDT585.000.030.000.000.00-115025.00%
NFLX201030C005900002020-10-26 3:48PM EDT590.000.030.000.000.00-74025.00%
NFLX201030C005950002020-10-26 2:02PM EDT595.000.030.000.000.00-61050.00%
NFLX201030C006000002020-10-26 3:47PM EDT600.000.030.000.000.00-200050.00%
NFLX201030C006050002020-10-26 2:24PM EDT605.000.020.000.000.00-19050.00%
NFLX201030C006100002020-10-23 3:47PM EDT610.000.050.000.000.00-1050.00%
NFLX201030C006150002020-10-26 1:17PM EDT615.000.020.000.000.00-7050.00%
NFLX201030C006200002020-10-26 10:05AM EDT620.000.010.000.000.00-8050.00%
NFLX201030C006300002020-10-26 1:41PM EDT630.000.010.000.000.00-9050.00%
NFLX201030C006400002020-10-26 9:33AM EDT640.000.010.000.000.00-6050.00%
NFLX201030C006500002020-10-26 3:51PM EDT650.000.010.000.000.00-19050.00%
NFLX201030C006600002020-10-26 2:35PM EDT660.000.020.000.000.00-6050.00%
NFLX201030C006700002020-10-23 3:40PM EDT670.000.020.000.000.00-25050.00%
NFLX201030C006800002020-10-26 11:35AM EDT680.000.010.000.000.00-4050.00%
NFLX201030C006900002020-10-26 9:41AM EDT690.000.010.000.000.00-1050.00%
NFLX201030C007000002020-10-26 3:57PM EDT700.000.020.000.000.00-8050.00%
NFLX201030C007100002020-10-26 12:43PM EDT710.000.010.000.000.00-506050.00%
NFLX201030C007200002020-10-26 9:44AM EDT720.000.010.000.000.00-1050.00%
NFLX201030C007300002020-10-23 1:03PM EDT730.000.010.000.000.00-1050.00%
NFLX201030C007400002020-10-22 10:01AM EDT740.000.010.000.000.00-3050.00%
NFLX201030C007500002020-10-23 3:29PM EDT750.000.010.000.000.00-6050.00%
NFLX201030C007600002020-10-22 2:50PM EDT760.000.010.000.000.00-2050.00%
NFLX201030C007700002020-10-21 11:38AM EDT770.000.020.000.000.00-33050.00%
NFLX201030C007800002020-10-23 9:36AM EDT780.000.040.000.000.00-2050.00%
NFLX201030C007900002020-10-26 2:42PM EDT790.000.010.000.000.00-10050.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX201030P002350002020-10-26 11:00AM EDT235.000.110.000.000.00-1050.00%
NFLX201030P002400002020-09-23 3:36PM EDT240.000.120.000.050.00--1221.88%
NFLX201030P002500002020-10-21 3:56PM EDT250.000.190.000.000.00-2050.00%
NFLX201030P002600002020-10-08 1:02PM EDT260.000.110.000.000.00-1050.00%
NFLX201030P002650002020-09-25 10:18AM EDT265.000.460.000.180.00-10217.19%
NFLX201030P002700002020-10-21 11:28AM EDT270.000.060.000.000.00--050.00%
NFLX201030P002800002020-10-21 3:59PM EDT280.000.100.000.000.00-3050.00%
NFLX201030P002950002020-10-22 3:53PM EDT295.000.030.000.000.00-1050.00%
NFLX201030P003000002020-10-26 10:57AM EDT300.000.030.000.000.00-1050.00%
NFLX201030P003050002020-10-06 12:18PM EDT305.000.090.000.000.00--050.00%
NFLX201030P003100002020-10-07 9:55AM EDT310.000.030.000.000.00-2050.00%
NFLX201030P003150002020-10-05 1:00PM EDT315.000.550.000.000.00-1050.00%
NFLX201030P003200002020-09-28 3:57PM EDT320.000.900.000.000.00-2050.00%
NFLX201030P003250002020-10-22 9:34AM EDT325.000.010.000.000.00-1050.00%
NFLX201030P003300002020-10-21 11:11AM EDT330.000.140.000.000.00-1050.00%
NFLX201030P003350002020-10-21 11:11AM EDT335.000.130.000.000.00-2050.00%
NFLX201030P003400002020-10-21 2:28PM EDT340.000.100.000.000.00-5050.00%
NFLX201030P003450002020-10-22 2:40PM EDT345.000.020.000.000.00-2050.00%
NFLX201030P003500002020-10-23 10:01AM EDT350.000.090.000.000.00-1050.00%
NFLX201030P003550002020-10-22 3:36PM EDT355.000.010.000.000.00-1050.00%
NFLX201030P003600002020-10-26 10:19AM EDT360.000.100.000.000.00-1050.00%
NFLX201030P003650002020-10-22 3:53PM EDT365.000.080.000.000.00-1050.00%
NFLX201030P003700002020-10-23 3:02PM EDT370.000.030.000.000.00-1050.00%
NFLX201030P003750002020-10-23 3:02PM EDT375.000.020.000.000.00-1050.00%
NFLX201030P003800002020-10-22 1:38PM EDT380.000.060.000.000.00-2050.00%
NFLX201030P003850002020-10-26 1:02PM EDT385.000.020.000.000.00-1050.00%
NFLX201030P003900002020-10-26 3:56PM EDT390.000.040.000.000.00-13050.00%
NFLX201030P003950002020-10-26 12:50PM EDT395.000.020.000.000.00-1050.00%
NFLX201030P004000002020-10-26 3:00PM EDT400.000.040.000.000.00-196050.00%
NFLX201030P004050002020-10-26 3:48PM EDT405.000.060.000.000.00-8025.00%
NFLX201030P004100002020-10-26 3:46PM EDT410.000.080.000.000.00-82025.00%
NFLX201030P004150002020-10-26 3:44PM EDT415.000.060.000.000.00-17025.00%
NFLX201030P004200002020-10-26 3:29PM EDT420.000.080.000.000.00-82025.00%
NFLX201030P004250002020-10-26 3:56PM EDT425.000.130.000.000.00-83025.00%
NFLX201030P004300002020-10-26 3:57PM EDT430.000.150.000.000.00-326025.00%
NFLX201030P004350002020-10-26 3:57PM EDT435.000.190.000.000.00-362025.00%
NFLX201030P004400002020-10-26 3:59PM EDT440.000.230.000.000.00-518025.00%
NFLX201030P004450002020-10-26 3:58PM EDT445.000.360.000.000.00-781025.00%
NFLX201030P004500002020-10-26 3:59PM EDT450.000.510.000.000.00-1,768012.50%
NFLX201030P004525002020-10-26 3:57PM EDT452.500.620.000.000.00-540012.50%
NFLX201030P004550002020-10-26 3:58PM EDT455.000.740.000.000.00-949012.50%
NFLX201030P004575002020-10-26 3:59PM EDT457.500.860.000.000.00-414012.50%
NFLX201030P004600002020-10-26 3:58PM EDT460.001.100.000.000.00-1,698012.50%
NFLX201030P004625002020-10-26 3:57PM EDT462.501.370.000.000.00-1,035012.50%
NFLX201030P004650002020-10-26 3:59PM EDT465.001.550.000.000.00-1,820012.50%
NFLX201030P004675002020-10-26 3:59PM EDT467.501.870.000.000.00-834012.50%
NFLX201030P004700002020-10-26 3:59PM EDT470.002.270.000.000.00-1,46206.25%
NFLX201030P004725002020-10-26 3:59PM EDT472.503.050.000.000.00-46906.25%
NFLX201030P004750002020-10-26 3:55PM EDT475.003.550.000.000.00-1,18006.25%
NFLX201030P004775002020-10-26 3:58PM EDT477.504.300.000.000.00-79506.25%
NFLX201030P004800002020-10-26 3:58PM EDT480.005.040.000.000.00-2,55103.13%
NFLX201030P004825002020-10-26 3:59PM EDT482.505.850.000.000.00-53003.13%
NFLX201030P004850002020-10-26 3:59PM EDT485.006.850.000.000.00-1,81901.56%
NFLX201030P004875002020-10-26 3:59PM EDT487.508.120.000.000.00-59100.39%
NFLX201030P004900002020-10-26 3:55PM EDT490.009.420.000.000.00-1,43300.00%
NFLX201030P004925002020-10-26 3:59PM EDT492.5010.560.000.000.00-39700.00%
NFLX201030P004950002020-10-26 3:50PM EDT495.0014.100.000.000.00-38400.00%
NFLX201030P004975002020-10-26 3:48PM EDT497.5014.680.000.000.00-24600.00%
NFLX201030P005000002020-10-26 3:46PM EDT500.0015.850.000.000.00-40500.00%
NFLX201030P005025002020-10-26 3:05PM EDT502.5019.450.000.000.00-3900.00%
NFLX201030P005050002020-10-26 3:57PM EDT505.0019.800.000.000.00-10300.00%
NFLX201030P005075002020-10-26 3:01PM EDT507.5023.150.000.000.00-4100.00%
NFLX201030P005100002020-10-26 3:57PM EDT510.0023.810.000.000.00-21700.00%
NFLX201030P005125002020-10-26 3:32PM EDT512.5027.160.000.000.00-3700.00%
NFLX201030P005150002020-10-26 3:00PM EDT515.0030.300.000.000.00-5100.00%
NFLX201030P005175002020-10-26 2:37PM EDT517.5032.650.000.000.00-2800.00%
NFLX201030P005200002020-10-26 3:00PM EDT520.0034.950.000.000.00-9500.00%
NFLX201030P005225002020-10-26 2:08PM EDT522.5037.350.000.000.00-4900.00%
NFLX201030P005250002020-10-26 3:14PM EDT525.0036.750.000.000.00-3800.00%
NFLX201030P005275002020-10-26 3:14PM EDT527.5042.350.000.000.00-1800.00%
NFLX201030P005300002020-10-26 2:48PM EDT530.0044.820.000.000.00-8200.00%
NFLX201030P005325002020-10-26 10:11AM EDT532.5048.980.000.000.00-300.00%
NFLX201030P005350002020-10-26 2:51PM EDT535.0049.450.000.000.00-2000.00%
NFLX201030P005375002020-10-26 3:37PM EDT537.5051.100.000.000.00-2700.00%
NFLX201030P005400002020-10-26 3:17PM EDT540.0053.650.000.000.00-2900.00%
NFLX201030P005425002020-10-26 2:55PM EDT542.5056.100.000.000.00-600.00%
NFLX201030P005450002020-10-26 3:36PM EDT545.0058.400.000.000.00-2000.00%
NFLX201030P005475002020-10-26 11:32AM EDT547.5064.500.000.000.00-500.00%
NFLX201030P005500002020-10-26 3:06PM EDT550.0064.500.000.000.00-3500.00%
NFLX201030P005525002020-10-26 9:35AM EDT552.5059.400.000.000.00-200.00%
NFLX201030P005550002020-10-26 12:06PM EDT555.0071.450.000.000.00-1800.00%
NFLX201030P005575002020-10-26 11:13AM EDT557.5072.800.000.000.00-100.00%
NFLX201030P005600002020-10-26 3:17PM EDT560.0073.550.000.000.00-400.00%
NFLX201030P005650002020-10-26 10:23AM EDT565.0078.530.000.000.00-900.00%
NFLX201030P005700002020-10-26 10:14AM EDT570.0080.500.000.000.00-200.00%
NFLX201030P005750002020-10-22 11:56AM EDT575.0091.700.000.000.00-200.00%
NFLX201030P005800002020-10-26 11:24AM EDT580.0095.750.000.000.00-100.00%
NFLX201030P005850002020-10-26 11:24AM EDT585.00100.750.000.000.00-400.00%
NFLX201030P005900002020-10-21 9:53AM EDT590.0096.350.000.000.00-100.00%
NFLX201030P005950002020-10-21 10:19AM EDT595.0098.350.000.000.00-200.00%
NFLX201030P006000002020-10-22 2:24PM EDT600.00115.500.000.000.00-400.00%
NFLX201030P006050002020-10-21 3:43PM EDT605.00111.350.000.000.00-200.00%
NFLX201030P006100002020-10-21 3:43PM EDT610.00119.990.000.000.00-300.00%
NFLX201030P006150002020-10-26 3:05PM EDT615.00128.900.000.000.00-200.00%
NFLX201030P006200002020-10-23 1:43PM EDT620.00135.400.000.000.00-200.00%
NFLX201030P006300002020-10-26 10:13AM EDT630.00139.750.000.000.00-100.00%
NFLX201030P006400002020-10-22 1:25PM EDT640.00149.450.000.000.00-100.00%
NFLX201030P006500002020-10-26 2:14PM EDT650.00168.400.000.000.00-500.00%
NFLX201030P006900002020-10-26 10:19AM EDT690.00199.700.000.000.00-200.00%
NFLX201030P007000002020-10-19 4:10PM EDT700.00158.150.000.000.00--00.00%
NFLX201030P007300002020-10-19 4:10PM EDT730.00193.600.000.000.00--00.00%
NFLX201030P007800002020-10-26 10:58AM EDT780.00292.950.000.000.00-700.00%
NFLX201030P007900002020-10-26 9:41AM EDT790.00297.450.000.000.00-500.00%