UK markets closed
NIKKEI 225
38,703.51 +213.34 (+0.55%) HANG SENG
18,476.80 +51.84 (+0.28%) CRUDE OIL
75.52 +1.45 (+1.96%) GOLD FUTURES
2,393.80 +18.30 (+0.77%) DOW
38,838.38 +31.05 (+0.08%) Bitcoin GBP
55,566.44 -310.04 (-0.55%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628C00390000 | 2024-06-03 11:26AM EDT | 390.00 | 246.30 | 262.65 | 265.20 | 0.00 | - | 1 | 1 | 72.46% |
| NFLX240628C00465000 | 2024-05-28 12:10PM EDT | 465.00 | 181.56 | 187.90 | 190.75 | 0.00 | - | 1 | 1 | 62.60% |
| NFLX240628C00470000 | 2024-05-14 3:43PM EDT | 470.00 | 145.15 | 183.00 | 185.75 | 0.00 | - | - | 4 | 61.77% |
| NFLX240628C00495000 | 2024-05-17 10:17AM EDT | 495.00 | 130.81 | 158.05 | 160.70 | 0.00 | - | 1 | 0 | 53.17% |
| NFLX240628C00500000 | 2024-06-05 9:42AM EDT | 500.00 | 140.00 | 153.10 | 155.85 | 0.00 | - | 3 | 8 | 52.93% |
| NFLX240628C00505000 | 2024-06-05 11:06AM EDT | 505.00 | 139.79 | - | - | 0.00 | - | - | - | 0.00% |
| NFLX240628C00515000 | 2024-05-29 1:45PM EDT | 515.00 | 149.20 | 138.20 | 140.85 | 0.00 | - | 46 | 46 | 59.30% |
| NFLX240628C00520000 | 2024-05-15 9:33AM EDT | 520.00 | 100.50 | 133.20 | 135.75 | 0.00 | - | - | 1 | 56.71% |
| NFLX240628C00530000 | 2024-05-13 9:47AM EDT | 530.00 | 84.00 | 123.15 | 126.00 | 0.00 | - | 1 | 2 | 54.29% |
| NFLX240628C00540000 | 2024-05-24 10:31AM EDT | 540.00 | 113.57 | 113.40 | 116.10 | 0.00 | - | 1 | 2 | 50.90% |
| NFLX240628C00550000 | 2024-05-17 9:53AM EDT | 550.00 | 75.00 | 103.55 | 106.25 | 0.00 | - | 1 | 2 | 47.72% |
| NFLX240628C00555000 | 2024-05-24 3:02PM EDT | 555.00 | 97.42 | 98.45 | 101.30 | 0.00 | - | 1 | 2 | 45.98% |
| NFLX240628C00560000 | 2024-06-04 2:59PM EDT | 560.00 | 77.63 | 93.80 | 96.40 | 0.00 | - | 10 | 10 | 44.45% |
| NFLX240628C00565000 | 2024-06-06 10:03AM EDT | 565.00 | 90.47 | 88.70 | 91.70 | +3.77 | +4.35% | 1 | 1 | 43.70% |
| NFLX240628C00570000 | 2024-06-04 2:59PM EDT | 570.00 | 67.88 | 84.00 | 86.60 | 0.00 | - | 10 | 8 | 41.30% |
| NFLX240628C00575000 | 2024-06-03 11:12AM EDT | 575.00 | 63.70 | 79.20 | 81.75 | 0.00 | - | 4 | 5 | 39.86% |
| NFLX240628C00580000 | 2024-06-06 9:38AM EDT | 580.00 | 72.30 | 74.40 | 76.50 | +12.59 | +21.09% | 1 | 17 | 36.93% |
| NFLX240628C00585000 | 2024-06-03 11:12AM EDT | 585.00 | 54.65 | 69.60 | 72.05 | 0.00 | - | 3 | 5 | 36.84% |
| NFLX240628C00590000 | 2024-06-03 11:22AM EDT | 590.00 | 50.83 | 64.85 | 67.45 | 0.00 | - | 3 | 6 | 36.04% |
| NFLX240628C00595000 | 2024-06-04 3:46PM EDT | 595.00 | 44.10 | 60.20 | 62.40 | 0.00 | - | 2 | 11 | 33.77% |
| NFLX240628C00600000 | 2024-06-03 10:06AM EDT | 600.00 | 44.00 | 55.40 | 57.65 | 0.00 | - | 1 | 15 | 32.36% |
| NFLX240628C00605000 | 2024-06-06 9:51AM EDT | 605.00 | 54.25 | 51.40 | 52.90 | +20.55 | +60.98% | 4 | 21 | 30.85% |
| NFLX240628C00610000 | 2024-06-05 2:20PM EDT | 610.00 | 41.60 | 47.20 | 48.60 | 0.00 | - | 20 | 72 | 30.37% |
| NFLX240628C00615000 | 2024-06-06 9:59AM EDT | 615.00 | 43.62 | 43.05 | 44.05 | +8.83 | +25.38% | 8 | 107 | 29.08% |
| NFLX240628C00620000 | 2024-06-06 10:56AM EDT | 620.00 | 43.84 | 38.35 | 40.00 | +6.21 | +16.50% | 1 | 49 | 28.69% |
| NFLX240628C00625000 | 2024-06-06 11:28AM EDT | 625.00 | 35.85 | 34.60 | 36.00 | +4.05 | +12.74% | 16 | 47 | 28.13% |
| NFLX240628C00630000 | 2024-06-06 10:56AM EDT | 630.00 | 35.49 | 31.10 | 32.10 | +4.81 | +15.68% | 1 | 94 | 27.48% |
| NFLX240628C00635000 | 2024-06-06 11:57AM EDT | 635.00 | 27.85 | 27.40 | 28.70 | +3.13 | +12.66% | 30 | 174 | 27.42% |
| NFLX240628C00640000 | 2024-06-06 12:15PM EDT | 640.00 | 24.25 | 24.35 | 25.00 | +0.25 | +1.04% | 12 | 122 | 26.53% |
| NFLX240628C00645000 | 2024-06-06 11:18AM EDT | 645.00 | 23.10 | 20.60 | 22.25 | +2.39 | +11.54% | 9 | 88 | 26.85% |
| NFLX240628C00650000 | 2024-06-06 11:46AM EDT | 650.00 | 18.45 | 18.70 | 19.35 | +0.45 | +2.50% | 52 | 238 | 26.58% |
| NFLX240628C00655000 | 2024-06-06 11:31AM EDT | 655.00 | 16.17 | 15.70 | 16.60 | +1.17 | +7.80% | 12 | 128 | 26.19% |
| NFLX240628C00660000 | 2024-06-06 11:13AM EDT | 660.00 | 13.90 | 13.50 | 14.30 | +0.95 | +7.34% | 21 | 82 | 26.14% |
| NFLX240628C00665000 | 2024-06-06 11:36AM EDT | 665.00 | 11.91 | 11.65 | 12.30 | +0.61 | +5.40% | 22 | 54 | 26.20% |
| NFLX240628C00670000 | 2024-06-06 11:22AM EDT | 670.00 | 10.40 | 9.65 | 10.00 | +2.52 | +31.98% | 33 | 72 | 25.43% |
| NFLX240628C00675000 | 2024-06-06 11:24AM EDT | 675.00 | 8.57 | 8.05 | 8.45 | +1.52 | +21.56% | 10 | 46 | 25.50% |
| NFLX240628C00680000 | 2024-06-06 11:24AM EDT | 680.00 | 7.15 | 6.65 | 7.05 | +0.60 | +9.16% | 6 | 127 | 25.49% |
| NFLX240628C00685000 | 2024-06-06 10:14AM EDT | 685.00 | 6.50 | 5.50 | 5.80 | +1.35 | +26.21% | 1 | 55 | 25.41% |
| NFLX240628C00690000 | 2024-06-06 10:11AM EDT | 690.00 | 5.00 | 4.55 | 5.10 | +0.50 | +11.11% | 1 | 79 | 26.11% |
| NFLX240628C00695000 | 2024-06-06 10:15AM EDT | 695.00 | 4.06 | 3.70 | 4.00 | +0.76 | +23.03% | 1 | 29 | 25.67% |
| NFLX240628C00700000 | 2024-06-06 12:23PM EDT | 700.00 | 3.14 | 2.73 | 3.20 | +0.14 | +4.67% | 25 | 304 | 25.55% |
| NFLX240628C00705000 | 2024-06-05 3:46PM EDT | 705.00 | 2.42 | 2.32 | 2.80 | 0.00 | - | 9 | 391 | 26.20% |
| NFLX240628C00710000 | 2024-06-05 3:54PM EDT | 710.00 | 2.05 | 1.78 | 2.57 | 0.00 | - | 8 | 33 | 27.19% |
| NFLX240628C00720000 | 2024-06-06 12:23PM EDT | 720.00 | 1.34 | 1.25 | 1.45 | +0.05 | +3.88% | 11 | 102 | 26.28% |
| NFLX240628C00730000 | 2024-06-06 10:40AM EDT | 730.00 | 1.06 | 0.68 | 0.97 | +0.25 | +30.86% | 6 | 37 | 26.70% |
| NFLX240628C00740000 | 2024-06-05 3:46PM EDT | 740.00 | 0.59 | 0.38 | 1.02 | 0.00 | - | 3 | 14 | 29.55% |
| NFLX240628C00750000 | 2024-06-06 11:56AM EDT | 750.00 | 0.40 | 0.18 | 0.63 | +0.05 | +14.29% | 31 | 29 | 29.36% |
| NFLX240628C00760000 | 2024-06-06 10:04AM EDT | 760.00 | 0.36 | 0.06 | 0.66 | -0.87 | -70.73% | 1 | 7 | 31.91% |
| NFLX240628C00770000 | 2024-06-06 12:31PM EDT | 770.00 | 0.18 | 0.05 | 0.30 | -0.62 | -77.50% | 2 | 2 | 30.25% |
| NFLX240628C00780000 | 2024-06-06 10:59AM EDT | 780.00 | 0.52 | 0.03 | 0.51 | +0.42 | +420.00% | 1 | 5 | 34.89% |
| NFLX240628C00790000 | 2024-06-03 9:34AM EDT | 790.00 | 0.12 | 0.03 | 0.60 | 0.00 | - | 5 | 5 | 37.92% |
| NFLX240628C00800000 | 2024-06-03 3:27PM EDT | 800.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 3 | 33 | 34.91% |
| NFLX240628C00810000 | 2024-05-31 9:30AM EDT | 810.00 | 0.25 | 0.02 | 0.34 | 0.00 | - | 2 | 6 | 38.67% |
| NFLX240628C00850000 | 2024-06-06 9:44AM EDT | 850.00 | 0.01 | 0.00 | 0.52 | -0.21 | -95.45% | 1 | 1 | 48.73% |
| NFLX240628C00860000 | 2024-05-22 12:54PM EDT | 860.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | - | 1 | 46.95% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628P00400000 | 2024-06-04 10:57AM EDT | 400.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 3 | 4 | 80.18% |
| NFLX240628P00450000 | 2024-06-06 9:31AM EDT | 450.00 | 0.65 | 0.01 | 0.54 | +0.29 | +80.56% | 4 | 13 | 63.43% |
| NFLX240628P00475000 | 2024-05-20 9:30AM EDT | 475.00 | 0.39 | 0.01 | 0.57 | 0.00 | - | 17 | 22 | 55.52% |
| NFLX240628P00480000 | 2024-06-03 12:44PM EDT | 480.00 | 0.33 | 0.01 | 0.57 | 0.00 | - | 4 | 3 | 53.91% |
| NFLX240628P00490000 | 2024-05-20 11:48AM EDT | 490.00 | 0.67 | 0.03 | 0.58 | 0.00 | - | 3 | 4 | 51.03% |
| NFLX240628P00495000 | 2024-05-31 1:08PM EDT | 495.00 | 0.21 | 0.01 | 0.58 | 0.00 | - | 2 | 123 | 54.20% |
| NFLX240628P00500000 | 2024-05-20 11:39AM EDT | 500.00 | 0.55 | 0.04 | 0.59 | 0.00 | - | 5 | 35 | 52.64% |
| NFLX240628P00510000 | 2024-06-06 9:31AM EDT | 510.00 | 1.17 | 0.06 | 0.38 | +0.84 | +254.55% | 2 | 38 | 46.14% |
| NFLX240628P00515000 | 2024-06-06 9:31AM EDT | 515.00 | 0.39 | 0.09 | 0.60 | -0.05 | -11.36% | 45 | 122 | 47.71% |
| NFLX240628P00520000 | 2024-05-21 3:08PM EDT | 520.00 | 0.64 | 0.07 | 0.61 | 0.00 | - | 1 | 21 | 46.17% |
| NFLX240628P00525000 | 2024-06-05 3:01PM EDT | 525.00 | 0.31 | 0.17 | 0.63 | 0.00 | - | 3 | 47 | 44.75% |
| NFLX240628P00530000 | 2024-05-31 1:02PM EDT | 530.00 | 0.98 | 0.19 | 0.66 | 0.00 | - | 1 | 14 | 43.41% |
| NFLX240628P00535000 | 2024-06-03 11:04AM EDT | 535.00 | 1.00 | 0.19 | 0.70 | 0.00 | - | 1 | 16 | 42.16% |
| NFLX240628P00540000 | 2024-06-06 10:19AM EDT | 540.00 | 0.48 | 0.21 | 0.73 | -0.44 | -47.83% | 17 | 99 | 40.80% |
| NFLX240628P00545000 | 2024-06-05 9:41AM EDT | 545.00 | 0.50 | 0.32 | 0.78 | 0.00 | - | 1 | 66 | 39.60% |
| NFLX240628P00550000 | 2024-06-06 10:52AM EDT | 550.00 | 0.51 | 0.38 | 0.82 | -0.01 | -1.92% | 3 | 311 | 38.27% |
| NFLX240628P00555000 | 2024-06-04 11:30AM EDT | 555.00 | 1.24 | 0.44 | 0.88 | 0.00 | - | 10 | 70 | 37.07% |
| NFLX240628P00560000 | 2024-06-06 9:36AM EDT | 560.00 | 0.68 | 0.51 | 0.95 | -0.11 | -13.92% | 8 | 578 | 35.90% |
| NFLX240628P00565000 | 2024-06-06 9:36AM EDT | 565.00 | 0.88 | 0.59 | 1.03 | +0.23 | +35.38% | 8 | 98 | 34.74% |
| NFLX240628P00570000 | 2024-06-06 9:39AM EDT | 570.00 | 0.73 | 0.67 | 0.99 | -0.17 | -18.89% | 1 | 116 | 32.76% |
| NFLX240628P00575000 | 2024-06-05 2:08PM EDT | 575.00 | 1.31 | 0.80 | 1.24 | 0.00 | - | 3 | 92 | 32.56% |
| NFLX240628P00580000 | 2024-06-06 11:15AM EDT | 580.00 | 1.07 | 1.04 | 1.16 | -0.43 | -28.67% | 2 | 242 | 30.35% |
| NFLX240628P00585000 | 2024-06-05 3:39PM EDT | 585.00 | 1.42 | 1.23 | 1.35 | 0.00 | - | 12 | 129 | 29.58% |
| NFLX240628P00590000 | 2024-06-05 10:57AM EDT | 590.00 | 1.40 | 1.46 | 1.67 | -1.05 | -42.86% | 31 | 76 | 29.24% |
| NFLX240628P00595000 | 2024-06-06 12:23PM EDT | 595.00 | 1.85 | 1.77 | 2.17 | -0.39 | -17.41% | 15 | 115 | 29.32% |
| NFLX240628P00600000 | 2024-06-06 11:38AM EDT | 600.00 | 2.21 | 2.13 | 2.59 | -0.38 | -14.67% | 134 | 317 | 28.78% |
| NFLX240628P00605000 | 2024-06-06 11:56AM EDT | 605.00 | 2.78 | 2.61 | 2.95 | -0.27 | -8.85% | 26 | 193 | 27.84% |
| NFLX240628P00610000 | 2024-06-06 12:22PM EDT | 610.00 | 3.25 | 3.10 | 3.60 | -0.65 | -16.67% | 156 | 363 | 27.53% |
| NFLX240628P00615000 | 2024-06-06 11:36AM EDT | 615.00 | 4.00 | 3.85 | 4.15 | -0.62 | -13.42% | 71 | 395 | 26.69% |
| NFLX240628P00620000 | 2024-06-06 11:33AM EDT | 620.00 | 4.90 | 4.70 | 4.95 | -0.49 | -9.09% | 18 | 264 | 26.18% |
| NFLX240628P00625000 | 2024-06-06 10:57AM EDT | 625.00 | 4.90 | 5.60 | 6.00 | -1.69 | -25.64% | 28 | 341 | 25.92% |
| NFLX240628P00630000 | 2024-06-06 11:28AM EDT | 630.00 | 7.00 | 6.90 | 7.15 | -0.63 | -8.26% | 13 | 117 | 25.51% |
| NFLX240628P00635000 | 2024-06-06 12:03PM EDT | 635.00 | 8.75 | 8.30 | 8.65 | -1.00 | -10.26% | 5 | 75 | 25.39% |
| NFLX240628P00640000 | 2024-06-06 10:44AM EDT | 640.00 | 8.70 | 9.80 | 10.45 | -2.21 | -20.26% | 37 | 163 | 25.42% |
| NFLX240628P00645000 | 2024-06-06 11:05AM EDT | 645.00 | 10.85 | 11.75 | 12.30 | -3.75 | -25.68% | 33 | 46 | 25.15% |
| NFLX240628P00650000 | 2024-06-06 12:07PM EDT | 650.00 | 14.57 | 13.70 | 14.15 | -1.23 | -7.78% | 9 | 64 | 24.52% |
| NFLX240628P00655000 | 2024-06-06 11:46AM EDT | 655.00 | 16.85 | 16.10 | 17.00 | -1.45 | -7.92% | 7 | 59 | 25.07% |
| NFLX240628P00660000 | 2024-06-06 11:48AM EDT | 660.00 | 19.30 | 18.75 | 19.35 | -1.30 | -6.31% | 18 | 62 | 24.47% |
| NFLX240628P00665000 | 2024-06-03 3:50PM EDT | 665.00 | 35.80 | 21.65 | 22.70 | 0.00 | - | 2 | 15 | 25.05% |
| NFLX240628P00670000 | 2024-06-05 3:54PM EDT | 670.00 | 26.35 | 24.60 | 26.25 | 0.00 | - | 1 | 7 | 25.62% |
| NFLX240628P00675000 | 2024-05-31 1:54PM EDT | 675.00 | 45.29 | 27.60 | 29.40 | 0.00 | - | 1 | 1 | 25.19% |
| NFLX240628P00680000 | 2024-06-06 11:27AM EDT | 680.00 | 32.70 | 31.15 | 33.20 | -7.00 | -17.63% | 10 | 7 | 25.52% |
| NFLX240628P00685000 | 2024-06-05 3:40PM EDT | 685.00 | 37.90 | 35.55 | 37.00 | 0.00 | - | 5 | 5 | 25.54% |
| NFLX240628P00690000 | 2024-05-29 3:51PM EDT | 690.00 | 40.00 | 39.55 | 41.20 | 0.00 | - | - | 4 | 26.04% |
| NFLX240628P00695000 | 2024-05-31 10:35AM EDT | 695.00 | 62.50 | 43.90 | 45.40 | 0.00 | - | 3 | 3 | 26.28% |
| NFLX240628P00700000 | 2024-05-15 11:01AM EDT | 700.00 | 82.00 | 47.85 | 50.00 | 0.00 | - | - | 10 | 27.22% |
| NFLX240628P00710000 | 2024-05-31 12:00PM EDT | 710.00 | 78.75 | 57.35 | 59.70 | 0.00 | - | 1 | 1 | 30.01% |
| NFLX240628P00720000 | 2024-05-15 3:15PM EDT | 720.00 | 104.70 | 66.95 | 69.25 | 0.00 | - | - | 0 | 32.07% |
© 2024 Yahoo. All rights reserved.