Canada Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
515.15-2.42 (-0.47%)
At close: 4:00PM EDT
514.67 -0.48 (-0.09%)
After hours: 04:10PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX210820C002600002021-06-02 9:49AM EDT260.00238.30256.50258.100.00--1169.38%
NFLX210820C002700002021-06-14 10:11AM EDT270.00226.50245.55248.000.00-11153.13%
NFLX210820C002800002021-06-07 2:55PM EDT280.00215.10235.20237.150.00--7134.67%
NFLX210820C002850002021-06-07 12:52PM EDT285.00206.60232.20234.350.00-78160.79%
NFLX210820C002950002021-06-08 11:37AM EDT295.00196.40221.00222.850.00-716136.67%
NFLX210820C003000002021-06-21 10:57AM EDT300.00197.05215.85217.900.00-23132.40%
NFLX210820C003050002021-06-21 10:57AM EDT305.00192.10211.90214.500.00-12144.19%
NFLX210820C003100002021-05-17 12:02AM EDT310.00181.050.000.000.00--00.00%
NFLX210820C003200002021-06-08 2:45PM EDT320.00172.95196.60198.650.00--8127.27%
NFLX210820C003250002021-06-18 10:06AM EDT325.00175.04193.15194.650.00-66135.40%
NFLX210820C003300002021-06-10 2:19PM EDT330.00159.20186.75188.250.00-12118.99%
NFLX210820C003350002021-06-04 10:34AM EDT335.00161.80180.25182.500.00-11102.17%
NFLX210820C003450002021-06-18 10:04AM EDT345.00156.50171.05172.100.00-4498.78%
NFLX210820C003750002021-06-09 11:55AM EDT375.00118.10142.10144.700.00-6896.72%
NFLX210820C003800002021-06-08 10:50AM EDT380.00116.78136.65138.300.00--186.55%
NFLX210820C003900002021-06-18 12:20PM EDT390.00114.42127.40129.550.00-5587.57%
NFLX210820C003950002021-06-15 10:04AM EDT395.00105.00122.60124.750.00-1285.64%
NFLX210820C004000002021-06-22 3:07PM EDT400.00113.50118.25120.750.00-1487.18%
NFLX210820C004100002021-06-07 9:30AM EDT410.0088.25108.95113.200.00-1588.28%
NFLX210820C004200002021-06-18 10:06AM EDT420.0091.4597.25100.100.00-1669.96%
NFLX210820C004250002021-06-22 2:06PM EDT425.0087.3293.9096.100.00-71673.31%
NFLX210820C004300002021-06-21 3:34PM EDT430.0071.7288.2090.600.00-83767.32%
NFLX210820C004500002021-06-23 10:10AM EDT450.0068.0073.1574.250.00-48270.18%
NFLX210820C004650002021-06-24 10:19AM EDT465.0059.6559.8561.60+6.25+11.70%11065.15%
NFLX210820C004700002021-06-24 10:38AM EDT470.0057.2055.7056.70+7.58+15.28%68862.61%
NFLX210820C004800002021-06-24 9:44AM EDT480.0049.8547.9048.90+4.05+8.84%511860.35%
NFLX210820C004850002021-06-23 9:53AM EDT485.0044.3045.3046.05+1.75+4.11%441761.71%
NFLX210820C004900002021-06-24 11:27AM EDT490.0041.6442.2543.15+2.35+5.98%942262.08%
NFLX210820C005000002021-06-24 10:49AM EDT500.0034.9834.7035.05+1.36+4.05%5570457.65%
NFLX210820C005050002021-06-24 12:13PM EDT505.0033.6033.1033.50+2.93+9.55%2333660.21%
NFLX210820C005100002021-06-24 11:22AM EDT510.0029.1529.8530.20+0.99+3.52%1452258.71%
NFLX210820C005200002021-06-24 11:35AM EDT520.0025.8525.2525.75+2.45+10.47%8345459.18%
NFLX210820C005250002021-06-24 11:07AM EDT525.0022.1522.3522.85+0.97+4.58%4130957.59%
NFLX210820C005300002021-06-24 11:15AM EDT530.0020.0219.8020.05+0.92+4.82%3540056.16%
NFLX210820C005350002021-06-24 11:42AM EDT535.0018.3018.3518.90+0.81+4.63%3422257.40%
NFLX210820C005400002021-06-24 11:29AM EDT540.0016.8017.3017.70+1.10+7.01%5463758.78%
NFLX210820C005450002021-06-24 11:28AM EDT545.0015.5215.5515.80+1.12+7.78%3527258.33%
NFLX210820C005500002021-06-24 12:16PM EDT550.0014.6514.5514.85+1.70+13.13%10779759.55%
NFLX210820C005550002021-06-24 11:58AM EDT555.0012.5312.9013.25+0.88+7.55%3016059.02%
NFLX210820C005600002021-06-24 12:02PM EDT560.0011.5511.6511.90+0.66+6.06%7473558.97%
NFLX210820C005650002021-06-24 10:21AM EDT565.0010.0210.3010.75+0.45+4.70%817458.78%
NFLX210820C005750002021-06-24 11:36AM EDT575.008.608.208.55+0.61+7.63%1821858.53%
NFLX210820C005800002021-06-24 12:45PM EDT580.007.707.657.80+0.49+6.80%3635359.24%
NFLX210820C005900002021-06-24 12:38PM EDT590.006.326.256.50+0.61+10.68%96959.96%
NFLX210820C005950002021-06-24 9:46AM EDT595.005.855.405.70+0.65+12.50%28459.49%
NFLX210820C006050002021-06-24 9:48AM EDT605.004.704.604.85+0.50+11.90%165460.83%
NFLX210820C006100002021-06-23 11:24AM EDT610.004.423.954.25+0.52+13.33%125860.41%
NFLX210820C006150002021-06-21 1:14PM EDT615.004.023.603.90+0.67+20.00%124360.91%
NFLX210820C006250002021-06-23 3:32PM EDT625.003.103.003.25+0.16+5.44%110861.82%
NFLX210820C006300002021-06-24 9:38AM EDT630.002.862.742.96+0.38+15.32%35862.24%
NFLX210820C006350002021-06-21 3:51PM EDT635.002.462.482.720.00-23662.66%
NFLX210820C006400002021-06-23 9:43AM EDT640.002.252.282.520.00-1363.23%
NFLX210820C006450002021-06-21 3:59PM EDT645.001.312.102.370.00-1463.92%
NFLX210820C006500002021-06-24 10:59AM EDT650.001.961.932.13+0.03+1.55%115364.23%
NFLX210820C006600002021-06-23 3:06PM EDT660.001.631.641.850.00-114165.38%
NFLX210820C006700002021-06-22 12:56PM EDT670.001.221.391.630.00-113666.55%
NFLX210820C006900002021-06-17 3:59PM EDT690.001.101.021.300.00-124969.02%
NFLX210820C007000002021-06-23 11:26AM EDT700.001.030.931.03+0.11+11.96%229269.73%
NFLX210820C007400002021-06-23 11:28AM EDT740.000.580.550.730.00-101274.80%
NFLX210820C007450002021-06-23 11:28AM EDT745.000.630.520.76+0.06+10.53%81175.98%
NFLX210820C007500002021-06-21 11:33AM EDT750.000.480.490.730.00-21,05776.59%
NFLX210820C007600002021-06-24 11:07AM EDT760.000.540.430.68+0.09+20.00%211977.78%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX210820P002500002021-06-16 12:14PM EDT250.000.240.050.100.00-252114.06%
NFLX210820P002800002021-06-04 2:32PM EDT280.000.610.090.320.00-12108.20%
NFLX210820P002900002021-06-17 11:32AM EDT290.000.460.120.360.00-3010104.40%
NFLX210820P003000002021-06-24 11:00AM EDT300.000.250.190.42-0.10-28.57%121101.76%
NFLX210820P003100002021-05-19 2:27PM EDT310.001.540.500.690.00--1105.32%
NFLX210820P003150002021-06-01 9:30AM EDT315.000.920.320.500.00--197.12%
NFLX210820P003200002021-06-09 1:06PM EDT320.001.000.360.520.00-42695.21%
NFLX210820P003250002021-06-03 2:10PM EDT325.001.050.400.570.00-1193.75%
NFLX210820P003350002021-06-24 11:08AM EDT335.000.590.510.63-0.48-44.86%11190.33%
NFLX210820P003400002021-06-21 12:00PM EDT340.000.900.520.690.00-12388.38%
NFLX210820P003450002021-06-22 12:12PM EDT345.000.780.570.750.00-517586.77%
NFLX210820P003500002021-06-17 1:25PM EDT350.000.960.620.770.00-17284.72%
NFLX210820P003550002021-06-21 11:54AM EDT355.000.950.670.820.00-77882.91%
NFLX210820P003600002021-06-23 3:17PM EDT360.000.950.710.890.00-10018781.15%
NFLX210820P003650002021-06-22 3:11PM EDT365.001.000.780.990.00-161779.76%
NFLX210820P003700002021-06-18 2:22PM EDT370.001.480.861.090.00-13878.34%
NFLX210820P003750002021-06-22 10:23AM EDT375.001.640.971.140.00-317876.68%
NFLX210820P003800002021-06-24 9:54AM EDT380.001.171.071.24-0.55-31.98%434975.20%
NFLX210820P003900002021-06-22 3:13PM EDT390.001.511.341.550.00-69372.85%
NFLX210820P003950002021-06-21 2:42PM EDT395.002.321.501.670.00-338071.39%
NFLX210820P004000002021-06-23 11:25AM EDT400.001.981.601.840.00-3796369.79%
NFLX210820P004050002021-06-23 11:25AM EDT405.002.231.902.020.00-2028068.91%
NFLX210820P004100002021-06-24 9:54AM EDT410.002.212.122.20-0.25-10.16%536767.54%
NFLX210820P004150002021-06-24 12:16PM EDT415.002.342.332.43-0.39-14.29%460166.17%
NFLX210820P004200002021-06-24 10:47AM EDT420.002.722.692.82-0.34-11.11%270865.60%
NFLX210820P004300002021-06-24 12:28PM EDT430.003.333.253.40-0.57-14.62%11747062.78%
NFLX210820P004400002021-06-24 12:00PM EDT440.004.264.104.30-0.58-11.98%2085560.78%
NFLX210820P004450002021-06-24 10:35AM EDT445.004.924.705.10-0.68-12.14%427760.53%
NFLX210820P004500002021-06-24 12:11PM EDT450.005.405.355.50-0.80-12.90%2375959.30%
NFLX210820P004550002021-06-24 11:58AM EDT455.006.315.906.10-0.70-9.99%8650258.04%
NFLX210820P004650002021-06-24 12:22PM EDT465.007.767.908.00-1.36-14.91%20954057.43%
NFLX210820P004700002021-06-24 12:14PM EDT470.008.758.608.85-1.44-14.13%5274856.07%
NFLX210820P004750002021-06-24 11:39AM EDT475.0010.1010.1510.30-1.37-11.94%16262956.47%
NFLX210820P004850002021-06-24 11:50AM EDT485.0012.9512.8513.05-1.70-11.60%3757555.44%
NFLX210820P004900002021-06-24 11:50AM EDT490.0014.7514.4514.70-1.32-8.21%361,21255.09%
NFLX210820P004950002021-06-24 11:40AM EDT495.0016.5716.4016.75-1.47-8.15%2259555.27%
NFLX210820P005000002021-06-24 11:40AM EDT500.0018.5518.3019.10-1.52-7.57%801,48855.38%
NFLX210820P005050002021-06-24 9:38AM EDT505.0020.1020.0520.30-2.40-10.67%1136653.72%
NFLX210820P005100002021-06-24 10:51AM EDT510.0022.9022.4522.80-1.87-7.55%4144553.87%
NFLX210820P005150002021-06-24 12:06PM EDT515.0024.9124.3525.10-1.84-6.88%4618252.93%
NFLX210820P005200002021-06-24 11:39AM EDT520.0027.5527.9028.20-2.85-9.38%209354.28%
NFLX210820P005250002021-06-24 10:59AM EDT525.0031.3530.7031.35-1.68-5.09%1522554.54%
NFLX210820P005350002021-06-23 2:23PM EDT535.0039.5435.5036.500.00-146251.98%
NFLX210820P005400002021-06-24 10:04AM EDT540.0040.4739.4040.45-1.53-3.64%163553.37%
NFLX210820P005450002021-06-24 9:58AM EDT545.0043.5842.8543.95-0.87-1.96%22653.47%
NFLX210820P005600002021-06-24 10:02AM EDT560.0053.8053.0053.65-2.35-4.19%24950.51%
NFLX210820P005650002021-06-22 3:30PM EDT565.0060.0556.9058.200.00-21951.23%
NFLX210820P005750002021-06-17 11:53AM EDT575.0079.7065.4067.350.00-1353.10%
NFLX210820P005800002021-06-24 10:02AM EDT580.0070.4069.8570.45-13.70-16.29%12451.67%
NFLX210820P006150002021-05-27 10:50AM EDT615.00115.50100.30102.800.00--150.26%
NFLX210820P006250002021-06-17 11:53AM EDT625.00126.39110.55112.550.00--253.71%
NFLX210820P006300002021-06-24 10:02AM EDT630.00115.60114.20116.05-1.15-0.99%43951.66%
NFLX210820P006700002021-06-09 11:48AM EDT670.00179.05151.95154.750.00-110.00%
NFLX210820P006900002021-06-14 3:38PM EDT690.00190.20171.90174.400.00--10.00%
NFLX210820P007050002021-06-07 2:53PM EDT705.00210.60188.25190.650.00--168.80%
NFLX210820P007100002021-06-14 12:10AM EDT710.00222.52194.30196.350.00--364.89%