UK Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
590.65+17.51 (+3.06%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C002500002021-06-04 11:14AM EDT250.00245.80267.10270.750.00-120.00%
NFLX211015C002700002021-06-08 11:38AM EDT270.00221.75247.15249.850.00--10.00%
NFLX211015C002800002021-06-08 10:31AM EDT280.00214.50236.80238.300.00-450.00%
NFLX211015C003000002021-06-17 10:17AM EDT300.00197.02217.40218.900.00-130.00%
NFLX211015C003200002021-06-09 12:36PM EDT320.00172.60198.15202.300.00-440.00%
NFLX211015C003400002021-05-17 12:02AM EDT340.00153.150.000.000.00--00.00%
NFLX211015C003700002021-06-04 10:20AM EDT370.00131.30149.20153.900.00-110.00%
NFLX211015C003800002021-06-24 9:30AM EDT380.00140.90140.15144.15+5.95+4.41%120.00%
NFLX211015C004000002021-06-22 12:58PM EDT400.00115.00121.50124.200.00-7240.00%
NFLX211015C004300002021-06-23 10:34AM EDT430.0090.1993.4095.400.00-150.00%
NFLX211015C004400002021-06-16 3:40PM EDT440.0067.8184.4086.100.00-1100.00%
NFLX211015C004500002021-06-23 10:34AM EDT450.0074.2075.9077.900.00-1260.00%
NFLX211015C004700002021-06-24 9:30AM EDT470.0063.5561.7563.15+2.67+4.39%5370.00%
NFLX211015C004800002021-06-24 9:30AM EDT480.0056.7955.9056.95+2.61+4.82%5510.00%
NFLX211015C004900002021-06-24 10:09AM EDT490.0051.0049.7550.90+3.49+7.35%52740.00%
NFLX211015C005000002021-06-24 9:30AM EDT500.0044.3544.0044.90+1.55+3.62%52860.00%
NFLX211015C005100002021-06-24 11:44AM EDT510.0038.4639.1039.75+1.11+2.97%182180.00%
NFLX211015C005300002021-06-24 11:41AM EDT530.0029.1029.6030.55+0.90+3.19%12990.00%
NFLX211015C005400002021-06-23 3:13PM EDT540.0024.6025.6526.300.00-82200.00%
NFLX211015C005500002021-06-24 11:27AM EDT550.0021.9021.4522.15+1.21+5.85%323440.00%
NFLX211015C005600002021-06-23 10:21AM EDT560.0017.4518.8519.100.00-9830.00%
NFLX211015C005700002021-06-23 11:58AM EDT570.0016.0015.8516.40+0.90+5.96%1720.00%
NFLX211015C005800002021-06-24 9:36AM EDT580.0014.2013.4013.90+1.33+10.33%106713.51%
NFLX211015C005900002021-06-22 2:51PM EDT590.0010.1011.8012.200.00-210521.53%
NFLX211015C006000002021-06-23 2:53PM EDT600.0010.2110.0010.40+0.81+8.62%114826.26%
NFLX211015C006100002021-06-24 11:11AM EDT610.008.258.158.55+0.35+4.43%1719629.34%
NFLX211015C006200002021-06-24 10:59AM EDT620.007.006.957.30+0.60+9.37%103432.50%
NFLX211015C006300002021-06-23 12:31PM EDT630.005.705.956.250.00-318535.26%
NFLX211015C006600002021-06-21 3:38PM EDT660.002.363.754.050.00-1242.26%
NFLX211015C007200002021-06-16 2:54PM EDT720.001.081.671.910.00-1052.37%
NFLX211015C007300002021-06-14 12:41PM EDT730.001.071.471.740.00-1453.98%
NFLX211015C007400002021-06-18 11:47AM EDT740.001.171.341.580.00-1155.65%
NFLX211015C007500002021-06-18 1:07PM EDT750.001.171.201.440.00-111457.18%
NFLX211015C007600002021-06-23 2:12PM EDT760.001.231.131.390.00-17459.19%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015P002600002021-06-03 11:16AM EDT260.000.900.370.590.00-23151.37%
NFLX211015P002800002021-06-03 3:04PM EDT280.001.200.540.740.00-2020144.14%
NFLX211015P003000002021-06-22 11:58AM EDT300.001.080.730.940.00-18137.01%
NFLX211015P003200002021-06-04 9:30AM EDT320.001.991.011.250.00-34131.08%
NFLX211015P003400002021-06-22 12:40PM EDT340.001.651.401.620.00-29125.37%
NFLX211015P003500002021-06-18 3:30PM EDT350.002.251.601.890.00-141122.63%
NFLX211015P003600002021-06-18 1:39PM EDT360.002.662.002.200.00-139120.92%
NFLX211015P003800002021-06-22 11:24AM EDT380.002.942.792.98-0.41-12.24%315116.69%
NFLX211015P003900002021-06-23 2:54PM EDT390.003.653.303.600.00-148115.25%
NFLX211015P004100002021-06-24 11:36AM EDT410.004.944.905.20-0.41-7.66%1115113.54%
NFLX211015P004200002021-06-23 2:26PM EDT420.006.406.056.500.00-4378113.86%
NFLX211015P004300002021-06-23 9:57AM EDT430.007.707.257.60+0.20+2.67%171112.96%
NFLX211015P004500002021-06-24 10:36AM EDT450.0011.0910.8511.25-0.66-5.62%18208114.22%
NFLX211015P004700002021-06-23 1:39PM EDT470.0015.0015.5516.05-1.96-11.56%7215115.75%
NFLX211015P004800002021-06-24 9:44AM EDT480.0018.9018.6019.25-1.10-5.50%10398117.39%
NFLX211015P004900002021-06-23 3:36PM EDT490.0022.1522.0522.90-1.95-8.09%2520119.26%
NFLX211015P005000002021-06-23 11:33AM EDT500.0028.5526.2526.850.00-2199121.55%
NFLX211015P005200002021-06-18 3:15PM EDT520.0039.0036.1037.100.00-127127.91%
NFLX211015P005300002021-06-23 3:11PM EDT530.0040.0040.9042.00-3.50-8.05%140129.59%
NFLX211015P005400002021-06-22 2:07PM EDT540.0052.4647.2548.150.00-132133.48%
NFLX211015P005500002021-06-23 9:43AM EDT550.0054.9752.8554.050.00-1133135.73%
NFLX211015P005600002021-06-18 3:54PM EDT560.0071.5561.3562.300.00-125142.47%
NFLX211015P005700002021-06-22 1:53PM EDT570.0067.5068.4069.55-6.20-8.41%59146.26%
NFLX211015P005800002021-05-10 11:20AM EDT580.0097.0099.65102.100.00--16195.84%
NFLX211015P006600002021-06-10 1:48PM EDT660.00145.80146.40148.75-27.80-16.01%44189.11%
NFLX211015P006700002021-06-18 2:55PM EDT670.00170.55154.85157.050.00-11191.83%
NFLX211015P006900002021-06-16 9:57AM EDT690.00197.30173.55174.600.00-22199.18%