488.94
  Price0.90%   -4.43
(After Hours: 488.35 -0.59 -0.12%)
Calls Options of NFLX for 2021-05-21 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
255.00 234.00 -4.45 -1.87% 0 43
260.00 229.00 -4.32 -1.85% 0 0
270.00 219.00 -4.40 -1.97% 0 0
275.00 214.00 -4.25 -1.95% 0 3
280.00 209.00 -4.25 -1.99% 0 1
285.00 204.00 -4.40 -2.11% 0 2
290.00 199.00 -4.40 -2.16% 0 0
295.00 194.00 -4.32 -2.18% 0 1
300.00 189.00 -4.43 -2.29% 0 4
305.00 184.00 -4.43 -2.35% 0 1
310.00 179.00 -4.25 -2.32% 0 2
315.00 174.00 -4.43 -2.48% 0 4
320.00 169.00 -4.30 -2.48% 0 2
325.00 164.00 -4.28 -2.54% 0 1
330.00 159.00 -4.28 -2.62% 0 2
335.00 154.00 -4.28 -2.70% 0 0
340.00 149.00 -4.28 -2.79% 0 6
345.00 144.00 -4.32 -2.92% 0 1
350.00 139.00 -4.25 -2.97% 0 1
355.00 134.00 -4.45 -3.21% 0 3
360.00 129.00 -4.25 -3.19% 0 2
365.00 124.00 -4.28 -3.33% 0 1
370.00 119.00 -4.25 -3.45% 0 5
375.00 114.03 -4.30 -3.63% 0 8
380.00 108.85 -4.43 -3.91% 0 154
385.00 104.05 -4.28 -3.95% 0 2
390.00 99.05 -4.33 -4.18% 0 5
395.00 94.05 -4.28 -4.35% 0 7
400.00 89.05 -4.33 -4.63% 5 32
405.00 84.05 -4.30 -4.87% 5 7
410.00 79.05 -4.53 -5.41% 10 15
415.00 74.10 -4.33 -5.51% 0 4
420.00 69.10 -4.38 -5.95% 0 5
425.00 63.73 -4.75 -6.94% 2 6
430.00 58.65 -4.88 -7.67% 1 20
435.00 53.70 -5.08 -8.63% 16 40
440.00 49.05 -4.83 -8.96% 6 25
445.00 44.12 -4.80 -9.81% 10 34
450.00 38.90 -4.98 -11.34% 1 148
455.00 34.02 -5.45 -13.81% 1 23
460.00 29.40 -5.23 -15.09% 2 105
465.00 24.48 -5.38 -18.01% 13 110
470.00 19.77 -4.80 -19.53% 24 276
475.00 15.92 -4.58 -22.32% 76 192
480.00 11.90 -4.20 -26.09% 330 415
482.50 10.00 -4.10 -29.08% 390 125
485.00 8.28 -3.87 -31.89% 749 291
487.50 6.72 -3.65 -35.18% 570 291
490.00 5.30 -3.42 -39.26% 1,514 737
492.50 4.10 -3.15 -43.45% 295 437
495.00 3.13 -2.79 -47.09% 1,063 658
497.50 2.42 -2.36 -49.32% 373 351
500.00 1.81 -2.06 -53.16% 3,196 4,309
502.50 1.36 -1.73 -55.92% 551 708
505.00 1.00 -1.29 -56.21% 904 2,761
507.50 0.76 -1.03 -57.54% 333 644
510.00 0.56 -0.77 -58.05% 673 4,811
512.50 0.45 -0.65 -58.90% 175 857
515.00 0.34 -0.41 -54.36% 794 2,301
517.50 0.28 -0.32 -53.78% 132 712
520.00 0.22 -0.23 -51.11% 585 2,393
522.50 0.18 -0.20 -52.00% 57 654
525.00 0.15 -0.12 -44.44% 378 1,389
527.50 0.12 -0.14 -52.83% 19 814
530.00 0.10 -0.09 -46.15% 212 2,647
532.50 0.09 -0.06 -37.93% 17 340
535.00 0.09 -0.09 -51.43% 165 2,617
537.50 0.07 -0.04 -37.50% 7 314
540.00 0.07 -0.03 -33.33% 106 2,877
542.50 0.06 -0.05 -45.45% 28 345
545.00 0.06 -0.04 -42.11% 17 877
547.50 0.05 -0.08 -61.54% 5 459
550.00 0.04 -0.04 -53.33% 184 4,572
552.50 0.03 -0.07 -71.43% 39 534
555.00 0.04 -0.03 -46.15% 7 1,083
557.50 0.05 0.01 +25.00% 75 307
560.00 0.04 -0.07 -66.67% 66 1,516
562.50 0.03 -0.09 -75.00% 22 194
565.00 0.03 -0.08 -72.73% 60 630
567.50 0.03 -0.06 -64.71% 10 236
570.00 0.03 -0.01 -14.29% 18 1,004
575.00 0.03 -0.05 -64.29% 9 825
580.00 0.03 -0.01 -37.50% 31 1,230
585.00 0.03 -0.00 -16.67% 6 655
590.00 0.02 0.00 0.00% 14 937
595.00 0.01 -0.01 -40.00% 2 544
600.00 0.01 -0.01 -40.00% 65 1,784
605.00 0.03 -0.01 -25.00% 22 388
610.00 0.02 -0.01 -20.00% 102 1,195
615.00 0.02 -0.01 -33.33% 21 689
620.00 0.01 -0.01 -50.00% 3 976
625.00 0.03 -0.01 -14.29% 2 332
630.00 0.04 0.01 +16.67% 3 467
635.00 0.02 -0.01 -20.00% 32 232
640.00 0.01 -0.03 -71.43% 13 1,778
645.00 0.01 -0.04 -81.82% 1 1,163
650.00 0.01 -0.03 -77.78% 100 878
655.00 0.01 -0.03 -71.43% 11 179
660.00 0.01 -0.06 -92.31% 1 293
665.00 0.01 -0.06 -92.31% 0 383
670.00 0.01 0.00 0.00% 0 4,002
675.00 0.01 -0.04 -75.00% 0 256
680.00 0.01 -0.05 -76.92% 0 280
685.00 0.01 -0.05 -76.92% 0 193
690.00 0.07 0.00 0.00% 2 190
695.00 0.01 -0.01 -25.00% 1 303
700.00 0.01 -0.06 -91.67% 0 523
705.00 0.08 0.02 +33.33% 0 113
710.00 0.10 0.04 +90.00% 0 59
715.00 0.10 0.04 +58.33% 0 75
720.00 0.08 0.02 +33.33% 30 173
725.00 0.09 0.03 +50.00% 0 39
730.00 0.09 0.03 +50.00% 0 35
735.00 0.09 0.03 +50.00% 0 75
740.00 0.03 -0.03 -58.33% 0 85
745.00 0.03 -0.03 -58.33% 0 138
750.00 0.01 -0.06 -91.67% 0 328
755.00 0.08 0.02 +33.33% 0 177
760.00 0.08 0.02 +33.33% 0 256
765.00 0.01 -0.06 -91.67% 0 129
770.00 0.09 0.03 +50.00% 0 17
775.00 0.03 -0.03 -58.33% 0 57
780.00 0.15 0.09 +150.00% 0 130
785.00 0.01 -0.06 -91.67% 0 101
790.00 0.09 0.03 +50.00% 0 78
795.00 0.09 0.03 +50.00% 0 53
800.00 0.04 -0.01 -27.27% 0 122
805.00 0.09 0.03 +50.00% 0 22
810.00 0.09 0.03 +50.00% 0 40
815.00 0.04 -0.01 -25.00% 0 148
820.00 0.01 0.00 0.00% 1 33
825.00 0.09 0.03 +50.00% 0 61
830.00 0.01 0.00 0.00% 2 455
Puts Options of NFLX for 2021-05-21 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
255.00
0.01 -0.02 -60.00% 0 69
260.00
0.09 0.03 +50.00% 20 61
270.00
0.09 0.03 +50.00% 20 33
275.00
0.09 0.03 +50.00% 0 0
280.00
0.09 0.03 +50.00% 0 1
285.00
0.09 0.03 +50.00% 0 1
290.00
0.03 0.00 0.00% 3 65
295.00
0.03 0.00 0.00% 1 125
300.00
0.02 -0.04 -66.67% 67 383
305.00
0.03 -0.03 -50.00% 2 104
310.00
0.01 -0.04 -75.00% 1 25
315.00
0.04 -0.01 -25.00% 1 67
320.00
0.04 -0.02 -33.33% 1 5
325.00
0.04 -0.01 -25.00% 0 9
330.00
0.04 -0.02 -41.67% 10 97
335.00
0.02 -0.02 -50.00% 5 77
340.00
0.03 -0.03 -58.33% 0 30
345.00
0.03 -0.03 -58.33% 0 38
350.00
0.02 -0.04 -66.67% 103 223
355.00
0.03 -0.04 -61.54% 42 282
360.00
0.01 -0.04 -75.00% 2 262
365.00
0.06 -0.01 -15.38% 21 154
370.00
0.03 -0.05 -64.29% 6 42
375.00
0.03 -0.00 -16.67% 5 290
380.00
0.03 -0.03 -54.55% 246 342
385.00
0.03 -0.07 -71.43% 2 181
390.00
0.04 -0.06 -63.16% 3 130
395.00
0.04 -0.07 -61.90% 19 600
400.00
0.06 -0.07 -56.00% 86 590
405.00
0.06 -0.02 -31.25% 366 197
410.00
0.07 -0.04 -40.91% 47 395
415.00
0.09 -0.07 -45.16% 124 120
420.00
0.10 -0.14 -58.33% 118 383
425.00
0.15 -0.10 -39.22% 21 312
430.00
0.15 -0.11 -43.14% 38 849
435.00
0.17 -0.15 -46.15% 144 853
440.00
0.21 -0.11 -35.38% 204 1,316
445.00
0.27 -0.15 -36.14% 258 1,132
450.00
0.34 -0.15 -30.61% 789 6,002
455.00
0.47 -0.15 -24.00% 336 2,055
460.00
0.62 -0.20 -24.39% 1,165 2,252
465.00
0.87 -0.15 -14.29% 669 2,146
470.00
1.25 -0.12 -8.73% 1,704 2,012
475.00
1.88 -0.12 -6.25% 1,075 2,359
480.00
2.81 0.08 +2.94% 1,257 2,043
482.50
3.45 0.23 +7.14% 368 556
485.00
4.17 0.45 +12.08% 1,616 2,363
487.50
5.05 0.52 +11.60% 335 365
490.00
6.20 0.88 +16.43% 854 2,270
492.50
7.55 1.18 +18.43% 147 513
495.00
9.07 1.57 +21.00% 226 1,502
497.50
10.78 1.93 +21.75% 129 734
500.00
12.60 1.95 +18.31% 189 4,163
502.50
15.20 2.97 +24.34% 39 457
505.00
16.77 3.00 +21.78% 120 1,800
507.50
19.67 3.67 +22.97% 20 222
510.00
21.67 4.15 +23.68% 88 3,796
512.50
24.25 4.15 +20.65% 34 179
515.00
26.75 4.48 +20.09% 29 1,363
517.50
29.00 4.45 +18.13% 1 123
520.00
31.68 4.65 +17.21% 31 2,389
522.50
33.62 4.05 +13.69% 24 90
525.00
36.67 4.92 +15.51% 69 1,296
527.50
39.00 4.75 +13.87% 2 76
530.00
41.60 5.00 +13.66% 28 1,062
532.50
43.60 4.82 +12.44% 1 241
535.00
46.45 5.08 +12.27% 4 809
537.50
49.02 4.65 +10.48% 1 499
540.00
51.33 4.50 +9.61% 43 1,470
542.50
53.50 4.12 +8.35% 4 435
545.00
56.27 4.98 +9.70% 10 699
547.50
58.55 3.95 +7.23% 10 228
550.00
61.22 4.37 +7.70% 27 2,161
552.50
63.78 4.50 +7.59% 1 207
555.00
66.22 4.50 +7.29% 1 278
557.50
68.53 4.25 +6.61% 0 31
560.00
71.18 4.40 +6.59% 1 118
562.50
73.50 4.17 +6.02% 0 1
565.00
76.45 4.65 +6.48% 1 238
567.50
78.50 4.28 +5.76% 0 4
570.00
81.00 4.38 +5.71% 3 50
575.00
86.00 4.22 +5.17% 1 92
580.00
91.25 4.45 +5.13% 5 1,812
585.00
96.00 4.22 +4.60% 1 58
590.00
100.97 4.20 +4.34% 0 82
595.00
105.97 4.20 +4.13% 1 9
600.00
110.97 4.40 +4.13% 2 52
605.00
115.97 4.28 +3.83% 1 17
610.00
120.97 4.20 +3.60% 0 34
615.00
125.97 4.20 +3.45% 0 36
620.00
130.97 4.40 +3.48% 0 31
625.00
135.97 4.40 +3.34% 0 9
630.00
140.97 4.22 +3.09% 3 5
635.00
145.97 4.20 +2.96% 0 40
640.00
150.97 4.25 +2.90% 1 6
645.00
155.97 4.25 +2.80% 0 0
650.00
161.00 4.22 +2.69% 0 24
655.00
166.00 4.27 +2.64% 0 0
660.00
171.00 4.27 +2.56% 0 1
665.00
175.97 4.25 +2.47% 0 0
670.00
180.97 4.20 +2.38% 0 0
675.00
185.97 4.25 +2.34% 0 0
680.00
190.97 4.25 +2.28% 0 8
685.00
195.97 4.25 +2.22% 0 0
690.00
200.97 4.25 +2.16% 0 0
695.00
205.97 4.20 +2.08% 0 0
700.00
210.97 4.20 +2.03% 0 0
705.00
216.00 4.27 +2.02% 0 0
710.00
221.00 4.30 +1.98% 0 0
715.00
226.00 4.22 +1.91% 0 0
720.00
231.00 4.22 +1.86% 0 0
725.00
236.00 4.43 +1.91% 0 0
730.00
241.00 4.27 +1.81% 0 0
735.00
246.00 4.27 +1.77% 0 0
740.00
251.00 4.22 +1.71% 0 0
745.00
255.97 4.25 +1.69% 0 1
750.00
261.00 4.27 +1.67% 0 0
755.00
266.00 4.23 +1.61% 0 0
760.00
271.00 4.27 +1.60% 0 0
765.00
276.00 4.27 +1.57% 0 0
770.00
281.00 4.27 +1.54% 0 0
775.00
286.00 4.43 +1.57% 0 0
780.00
290.98 4.20 +1.46% 0 0
785.00
295.98 4.20 +1.44% 0 0
790.00
300.98 4.25 +1.43% 0 1
795.00
305.98 4.20 +1.39% 0 0
800.00
310.98 4.20 +1.37% 0 0
805.00
315.98 4.25 +1.36% 0 0
810.00
321.00 4.27 +1.35% 0 0
815.00
326.00 4.27 +1.33% 0 0
820.00
330.85 4.12 +1.26% 2 0
825.00
336.00 4.27 +1.29% 0 0
830.00
341.00 4.27 +1.27% 0 0
Netflix, Inc., an Internet television network, engages in the Internet delivery of television (TV) shows and movies on various Internet-connected screens. It operates in three segments: Domestic Streaming, International Streaming, and Domestic DVD. The company offers TV shows and movies, including original series, documentaries, and feature films. It offers members with the ability to receive streaming content through a host of Internet-connected screens, including TVs, digital video players, television set-top boxes, and mobile devices. The company also provides DVDs-by-mail membership services. As of January 22, 2018, it had approximately 117 million members in 190 countries. Netflix, Inc. was founded in 1997 and is headquartered in Los Gatos, California.
Cap:    |  Volume (24h):