Advertisement
U.S. markets close in 46 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
607.50-6.03 (-0.98%)
As of 03:14PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX240328C003000002024-03-13 9:50AM EDT300.00306.22303.75307.35-3.49-1.13%110.00%
NFLX240328C003500002024-03-26 10:44AM EDT350.00277.40254.35257.750.00-22431.64%
NFLX240328C003600002024-03-27 11:20AM EDT360.00258.90243.90247.600.00-42371.88%
NFLX240328C003650002024-03-27 11:53AM EDT365.00252.95239.15242.700.00-20391.41%
NFLX240328C003750002024-03-19 9:39AM EDT375.00234.78229.05232.550.00-11321.88%
NFLX240328C003800002024-03-26 10:16AM EDT380.00246.78224.30227.650.00-34351.17%
NFLX240328C003850002024-03-22 3:55PM EDT385.00243.62218.80222.750.00-11363.28%
NFLX240328C003950002024-03-28 10:53AM EDT395.00211.23209.05212.65-21.16-9.11%11324.61%
NFLX240328C004000002024-03-28 10:06AM EDT400.00204.13204.05208.30-19.27-8.63%45393.95%
NFLX240328C004050002024-03-22 3:36PM EDT405.00221.92199.20203.050.00-1919362.70%
NFLX240328C004100002024-03-27 2:04PM EDT410.00203.00193.50197.750.00-17317.58%
NFLX240328C004150002024-03-27 11:10AM EDT415.00205.00189.10192.600.00-11278.13%
NFLX240328C004200002024-03-27 3:42PM EDT420.00193.30184.55187.800.00-72307.03%
NFLX240328C004300002024-03-28 12:40PM EDT430.00174.92173.60177.75-4.72-2.63%22282.81%
NFLX240328C004350002024-03-28 9:56AM EDT435.00172.00169.25172.60-12.50-6.78%13246.09%
NFLX240328C004400002024-03-21 10:58AM EDT440.00164.28164.00167.70-25.90-13.62%11258.59%
NFLX240328C004450002024-03-26 2:34PM EDT445.00188.81158.90162.600.00-13231.25%
NFLX240328C004550002024-03-26 10:16AM EDT455.00172.30148.65152.800.00-50247.07%
NFLX240328C004600002024-03-21 9:45AM EDT460.00170.38143.90147.600.00-23208.59%
NFLX240328C004650002024-03-28 9:49AM EDT465.00142.89138.95142.70-17.11-10.69%34218.56%
NFLX240328C004750002024-03-27 9:59AM EDT475.00146.38128.70132.750.00-11208.98%
NFLX240328C004800002024-03-26 11:19AM EDT480.00149.87123.45127.150.00-110.00%
NFLX240328C004850002024-03-21 9:59AM EDT485.00119.16118.75122.55-25.10-17.40%11160.16%
NFLX240328C004900002024-03-22 9:47AM EDT490.00135.45113.90117.650.00-11173.63%
NFLX240328C004950002024-03-25 10:21AM EDT495.00134.62108.95112.750.00-33177.93%
NFLX240328C005000002024-03-28 1:34PM EDT500.00106.04104.20107.70-5.78-5.17%16165.23%
NFLX240328C005050002024-03-21 11:33AM EDT505.00123.9298.70102.600.00-15144.53%
NFLX240328C005100002024-02-14 4:25PM EDT510.0072.8594.9599.800.00-44232.91%
NFLX240328C005150002024-03-05 11:17AM EDT515.0089.9488.7092.750.00-12147.46%
NFLX240328C005200002024-03-26 12:07PM EDT520.00111.9383.9587.500.00-1650.00%
NFLX240328C005250002024-03-28 2:19PM EDT525.0080.4978.8082.25-8.11-9.15%570.00%
NFLX240328C005300002024-03-28 1:44PM EDT530.0075.9174.0077.75-10.29-11.94%79125.00%
NFLX240328C005350002024-03-27 12:59PM EDT535.0081.7669.2072.750.00-217117.58%
NFLX240328C005400002024-03-26 10:16AM EDT540.0087.9563.5067.700.00-110106.54%
NFLX240328C005450002024-03-28 12:46PM EDT545.0059.8258.7562.70-16.68-21.80%11399.32%
NFLX240328C005500002024-03-28 12:04PM EDT550.0056.4354.0057.75-6.14-9.81%22395.31%
NFLX240328C005550002024-03-28 2:31PM EDT555.0050.3548.9052.75-25.82-33.90%15016487.89%
NFLX240328C005600002024-03-28 2:31PM EDT560.0044.9744.6047.90-10.96-19.60%15721887.40%
NFLX240328C005650002024-03-28 11:49AM EDT565.0040.1638.8542.55-12.69-24.01%225158.01%
NFLX240328C005700002024-03-28 11:51AM EDT570.0035.0635.0536.65-7.04-16.72%38700.00%
NFLX240328C005750002024-03-28 2:23PM EDT575.0030.4029.8533.20-7.80-20.42%1310971.63%
NFLX240328C005800002024-03-28 2:51PM EDT580.0026.0924.3026.85-7.26-21.77%11440.00%
NFLX240328C005850002024-03-28 12:06PM EDT585.0020.7519.8521.95-7.64-26.91%372240.00%
NFLX240328C005875002024-03-28 12:36PM EDT587.5017.8917.8019.60-23.39-56.66%2120.00%
NFLX240328C005900002024-03-28 12:23PM EDT590.0014.9215.0017.45-9.33-38.47%111920.00%
NFLX240328C005925002024-03-28 10:11AM EDT592.5011.1012.4014.10-11.25-50.34%150.00%
NFLX240328C005950002024-03-28 10:35AM EDT595.0010.109.9512.00-7.90-43.89%5840.00%
NFLX240328C005975002024-03-28 1:44PM EDT597.508.077.159.65-7.57-48.40%82130.00%
NFLX240328C006000002024-03-28 2:51PM EDT600.006.125.306.65-5.88-49.00%1,4261,5430.00%
NFLX240328C006025002024-03-28 2:39PM EDT602.503.202.854.80-8.20-71.93%1,172540.00%
NFLX240328C006050002024-03-28 2:59PM EDT605.001.511.381.68-7.79-83.85%5,4652620.00%
NFLX240328C006075002024-03-28 2:59PM EDT607.500.650.330.40-6.67-91.75%6,048863.15%
NFLX240328C006100002024-03-28 2:59PM EDT610.000.200.120.17-5.75-96.64%8,5661,8947.33%
NFLX240328C006125002024-03-28 2:59PM EDT612.500.050.050.08-4.10-98.80%2,5021,52710.01%
NFLX240328C006150002024-03-28 2:59PM EDT615.000.040.030.04-3.06-99.03%4,08572212.11%
NFLX240328C006200002024-03-28 2:53PM EDT620.000.010.010.02-1.41-99.30%2,8171,72616.99%
NFLX240328C006250002024-03-28 2:53PM EDT625.000.010.000.02-0.60-98.36%1,7951,48322.66%
NFLX240328C006300002024-03-28 2:54PM EDT630.000.010.000.01-0.23-95.83%1,4132,24526.17%
NFLX240328C006350002024-03-28 2:44PM EDT635.000.010.000.01-0.11-91.67%4661,64431.25%
NFLX240328C006400002024-03-28 2:47PM EDT640.000.010.000.01-0.04-80.00%1491,61235.94%
NFLX240328C006450002024-03-28 2:42PM EDT645.000.010.000.01-0.03-75.00%4233,16440.63%
NFLX240328C006500002024-03-28 2:38PM EDT650.000.010.000.010.00-1638,50045.31%
NFLX240328C006550002024-03-28 2:38PM EDT655.000.020.000.01+0.01+100.00%1403,40550.00%
NFLX240328C006600002024-03-28 2:26PM EDT660.000.010.000.010.00-1001,35451.56%
NFLX240328C006650002024-03-28 2:50PM EDT665.000.010.000.01-0.01-33.33%871,33856.25%
NFLX240328C006700002024-03-28 2:38PM EDT670.000.010.000.010.00-751,56759.38%
NFLX240328C006750002024-03-28 1:50PM EDT675.000.020.000.01+0.01+100.00%331,03964.06%
NFLX240328C006800002024-03-28 11:52AM EDT680.000.010.000.010.00-1587168.75%
NFLX240328C006850002024-03-28 12:59PM EDT685.000.010.000.010.00-548071.88%
NFLX240328C006900002024-03-28 10:13AM EDT690.000.010.000.010.00-1233076.56%
NFLX240328C006950002024-03-27 12:57PM EDT695.000.010.000.010.00-214481.25%
NFLX240328C007000002024-03-28 2:17PM EDT700.000.010.000.010.00-201,03484.38%
NFLX240328C007050002024-03-27 1:08PM EDT705.000.010.000.010.00-12587.50%
NFLX240328C007100002024-03-26 3:58PM EDT710.000.010.000.010.00-1113590.63%
NFLX240328C007150002024-03-27 3:44PM EDT715.000.010.000.01-0.01-50.00%18996.88%
NFLX240328C007200002024-03-28 11:52AM EDT720.000.010.000.010.00-59998.44%
NFLX240328C007250002024-03-26 3:46PM EDT725.000.010.000.010.00-434103.13%
NFLX240328C007300002024-03-27 10:12AM EDT730.000.010.000.010.00-247106.25%
NFLX240328C007350002024-03-26 12:48PM EDT735.000.020.000.030.00-12120.31%
NFLX240328C007400002024-03-22 3:50PM EDT740.000.030.000.010.00-3135112.50%
NFLX240328C007500002024-03-28 10:56AM EDT750.000.010.000.010.00-248121.88%
NFLX240328C007600002024-03-25 12:38PM EDT760.000.010.000.010.00-188128.13%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX240328P002500002024-02-23 1:38PM EDT250.000.080.000.050.00-11540.63%
NFLX240328P003400002024-02-23 2:26PM EDT340.000.100.000.050.00-22360.94%
NFLX240328P004000002024-03-15 3:38PM EDT400.000.030.000.030.00-1617253.13%
NFLX240328P004050002024-03-13 1:10PM EDT405.000.020.000.030.00-3104246.88%
NFLX240328P004100002024-03-15 3:37PM EDT410.000.030.000.030.00-23240.63%
NFLX240328P004200002024-03-15 3:36PM EDT420.000.020.000.030.00-7090225.00%
NFLX240328P004250002024-03-15 3:37PM EDT425.000.040.000.030.00-424218.75%
NFLX240328P004300002024-03-18 9:30AM EDT430.000.050.000.030.00-1841212.50%
NFLX240328P004350002024-03-21 3:51PM EDT435.000.020.000.030.00-1516206.25%
NFLX240328P004400002024-02-29 11:27AM EDT440.000.140.000.030.00-12198.44%
NFLX240328P004450002024-03-14 3:28PM EDT445.000.050.000.030.00-33193.75%
NFLX240328P004500002024-03-18 10:28AM EDT450.000.030.000.030.00-400106187.50%
NFLX240328P004550002024-03-15 10:52AM EDT455.000.090.000.030.00-57179.69%
NFLX240328P004600002024-03-20 9:54AM EDT460.000.040.000.030.00-135173.44%
NFLX240328P004650002024-03-15 3:36PM EDT465.000.090.000.030.00-24167.19%
NFLX240328P004700002024-03-12 12:27PM EDT470.000.160.000.030.00-146160.94%
NFLX240328P004750002024-03-20 1:58PM EDT475.000.030.000.030.00-1155154.69%
NFLX240328P004800002024-03-27 12:27PM EDT480.000.030.000.030.00-1201148.44%
NFLX240328P004850002024-03-26 12:32PM EDT485.000.010.000.010.00-1076131.25%
NFLX240328P004900002024-03-22 9:53AM EDT490.000.030.000.030.00-643137.50%
NFLX240328P004950002024-03-22 12:32PM EDT495.000.020.000.030.00-246131.25%
NFLX240328P005000002024-03-25 1:53PM EDT500.000.020.000.010.00-1176112.50%
NFLX240328P005050002024-03-26 10:31AM EDT505.000.010.000.030.00-100156118.75%
NFLX240328P005100002024-03-27 1:15PM EDT510.000.010.000.010.00-369103.13%
NFLX240328P005150002024-03-22 2:14PM EDT515.000.020.000.030.00-11215107.81%
NFLX240328P005200002024-03-25 2:11PM EDT520.000.020.000.030.00-1278101.56%
NFLX240328P005250002024-03-22 3:39PM EDT525.000.010.000.010.00-3921687.50%
NFLX240328P005300002024-03-25 2:08PM EDT530.000.010.000.010.00-70219381.25%
NFLX240328P005350002024-03-26 2:47PM EDT535.000.010.000.010.00-1556276.56%
NFLX240328P005400002024-03-28 10:16AM EDT540.000.020.000.010.00-1152071.88%
NFLX240328P005450002024-03-28 1:15PM EDT545.000.010.000.010.00-1431,12165.63%
NFLX240328P005500002024-03-28 2:24PM EDT550.000.010.000.01-0.01-50.00%721,04660.94%
NFLX240328P005550002024-03-27 9:39AM EDT555.000.020.000.010.00-243456.25%
NFLX240328P005600002024-03-28 2:14PM EDT560.000.010.000.01-0.02-66.67%9445151.56%
NFLX240328P005650002024-03-28 2:27PM EDT565.000.010.000.02-0.02-66.67%484952.34%
NFLX240328P005700002024-03-28 2:32PM EDT570.000.020.010.02-0.02-50.00%11651046.48%
NFLX240328P005750002024-03-28 12:52PM EDT575.000.010.000.03-0.04-80.00%8457542.58%
NFLX240328P005800002024-03-28 2:46PM EDT580.000.020.020.03-0.01-33.33%2541,15636.72%
NFLX240328P005850002024-03-28 2:39PM EDT585.000.020.020.03-0.05-71.43%42678730.66%
NFLX240328P005875002024-03-28 2:52PM EDT587.500.020.020.03-0.07-77.78%32649227.54%
NFLX240328P005900002024-03-28 2:54PM EDT590.000.020.020.03-0.09-81.82%7241,25424.61%
NFLX240328P005925002024-03-28 2:48PM EDT592.500.020.020.03-0.13-86.67%50553221.49%
NFLX240328P005950002024-03-28 2:50PM EDT595.000.020.020.03-0.18-90.00%1,8281,76418.16%
NFLX240328P005975002024-03-28 2:57PM EDT597.500.020.010.05-0.23-88.46%1,50972116.31%
NFLX240328P006000002024-03-28 2:59PM EDT600.000.020.020.03-0.38-92.68%7,0083,03311.72%
NFLX240328P006025002024-03-28 2:59PM EDT602.500.100.080.12-0.50-83.33%2,3301,02211.04%
NFLX240328P006050002024-03-28 2:59PM EDT605.000.470.460.63-0.44-45.83%3,4421,12612.43%
NFLX240328P006075002024-03-28 2:59PM EDT607.501.431.742.11+0.02+1.00%1,22699016.63%
NFLX240328P006100002024-03-28 2:58PM EDT610.004.193.704.60+2.16+116.76%1,5191,55525.15%
NFLX240328P006125002024-03-28 2:42PM EDT612.507.456.057.50+4.45+148.33%2571,74735.89%
NFLX240328P006150002024-03-28 2:54PM EDT615.009.008.259.60+4.67+107.85%4652,21038.99%
NFLX240328P006200002024-03-28 2:59PM EDT620.0013.5013.5015.20+5.56+62.19%4632,64557.06%
NFLX240328P006250002024-03-28 2:59PM EDT625.0018.2018.3519.90+6.05+45.83%37878956.37%
NFLX240328P006300002024-03-28 2:37PM EDT630.0024.4723.6025.25+7.55+44.62%9251270.12%
NFLX240328P006350002024-03-28 12:19PM EDT635.0030.8628.5531.40+9.11+41.89%2624086.89%
NFLX240328P006400002024-03-27 3:53PM EDT640.0027.5632.4536.450.00-381389.43%
NFLX240328P006450002024-03-28 9:46AM EDT645.0037.3538.2041.20+5.35+16.72%12102.08%
NFLX240328P006500002024-03-28 9:54AM EDT650.0042.6742.8546.40+5.92+16.11%69109.81%
NFLX240328P006550002024-03-28 10:01AM EDT655.0049.0046.9049.90+14.35+41.41%1495.21%
NFLX240328P006600002024-03-28 11:24AM EDT660.0051.4052.0055.90+17.07+49.72%11114.62%
NFLX240328P006650002024-03-27 2:50PM EDT665.0052.5057.0061.500.00-80128.17%
NFLX240328P006700002024-03-14 1:08PM EDT670.0060.7062.3566.400.00-10138.28%
NFLX240328P006800002024-03-22 3:45PM EDT680.0052.6372.3076.400.00-20152.93%
NFLX240328P006850002024-03-21 3:22PM EDT685.0059.5077.4581.450.00--0162.30%