Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719C00140000 | 2024-06-05 12:37PM EDT | 140.00 | 504.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240719C00220000 | 2024-06-03 10:55AM EDT | 220.00 | 416.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240719C00230000 | 2024-06-03 3:26PM EDT | 230.00 | 400.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240719C00260000 | 2024-05-17 1:51PM EDT | 260.00 | 363.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240719C00270000 | 2024-06-04 3:03PM EDT | 270.00 | 364.91 | - | - | 0.00 | - | - | - | 0.00% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 300.00 | 338.86 | 280.35 | 284.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240719C00305000 | 2024-05-01 9:47AM EDT | 305.00 | 245.26 | 335.30 | 342.80 | 0.00 | - | - | 2 | 0.00% |
| NFLX240719C00310000 | 2024-05-14 12:59PM EDT | 310.00 | 306.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240719C00315000 | 2024-05-20 10:25AM EDT | 315.00 | 313.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX240719C00335000 | 2024-06-03 3:31PM EDT | 335.00 | 296.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240719C00345000 | 2024-04-26 9:46AM EDT | 345.00 | 218.55 | 303.40 | 306.15 | 0.00 | - | 2 | 1 | 86.35% |
| NFLX240719C00350000 | 2024-06-03 3:13PM EDT | 350.00 | 282.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240719C00355000 | 2024-04-26 9:46AM EDT | 355.00 | 208.60 | 293.50 | 296.25 | 0.00 | - | 2 | 1 | 84.18% |
| NFLX240719C00360000 | 2024-05-10 10:45AM EDT | 360.00 | 256.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240719C00365000 | 2024-04-26 9:46AM EDT | 365.00 | 199.05 | 283.60 | 286.30 | 0.00 | - | 2 | 2 | 81.32% |
| NFLX240719C00370000 | 2024-05-29 10:17AM EDT | 370.00 | 292.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240719C00375000 | 2024-05-01 9:47AM EDT | 375.00 | 177.11 | 266.20 | 273.45 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240719C00380000 | 2024-06-04 2:30PM EDT | 380.00 | 257.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX240719C00385000 | 2024-06-05 2:39PM EDT | 385.00 | 262.66 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| NFLX240719C00390000 | 2024-06-04 11:59AM EDT | 390.00 | 244.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NFLX240719C00395000 | 2024-03-15 10:12AM EDT | 395.00 | 232.11 | 232.90 | 236.60 | 0.00 | - | 4 | 3 | 0.00% |
| NFLX240719C00400000 | 2024-05-31 3:52PM EDT | 400.00 | 244.00 | 0.00 | 0.00 | 0.00 | - | 20 | 196 | 0.00% |
| NFLX240719C00405000 | 2024-05-31 2:48PM EDT | 405.00 | 232.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240719C00410000 | 2024-06-04 2:30PM EDT | 410.00 | 227.74 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240719C00420000 | 2024-06-04 11:31AM EDT | 420.00 | 213.77 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| NFLX240719C00425000 | 2024-05-31 3:17PM EDT | 425.00 | 213.63 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NFLX240719C00430000 | 2024-06-05 3:13PM EDT | 430.00 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240719C00435000 | 2024-05-31 2:34PM EDT | 435.00 | 201.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| NFLX240719C00440000 | 2024-05-09 2:10PM EDT | 440.00 | 179.26 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| NFLX240719C00445000 | 2024-05-01 9:40AM EDT | 445.00 | 111.41 | 196.40 | 208.95 | 0.00 | - | 1 | 5 | 71.61% |
| NFLX240719C00450000 | 2024-05-31 3:09PM EDT | 450.00 | 188.74 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX240719C00455000 | 2024-05-31 10:44AM EDT | 455.00 | 182.21 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX240719C00460000 | 2024-05-31 10:57AM EDT | 460.00 | 178.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX240719C00465000 | 2024-05-16 3:54PM EDT | 465.00 | 153.53 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX240719C00470000 | 2024-05-22 1:50PM EDT | 470.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| NFLX240719C00475000 | 2024-05-24 10:21AM EDT | 475.00 | 179.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240719C00480000 | 2024-06-03 10:01AM EDT | 480.00 | 164.72 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX240719C00485000 | 2024-05-28 10:50AM EDT | 485.00 | 167.82 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NFLX240719C00490000 | 2024-05-28 1:12PM EDT | 490.00 | 160.98 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| NFLX240719C00495000 | 2024-05-15 3:36PM EDT | 495.00 | 131.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240719C00500000 | 2024-06-05 3:57PM EDT | 500.00 | 154.60 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| NFLX240719C00505000 | 2024-06-05 2:53PM EDT | 505.00 | 147.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX240719C00510000 | 2024-06-05 3:35PM EDT | 510.00 | 143.35 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| NFLX240719C00515000 | 2024-05-31 10:25AM EDT | 515.00 | 127.24 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
| NFLX240719C00520000 | 2024-05-24 10:49AM EDT | 520.00 | 135.85 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NFLX240719C00525000 | 2024-05-28 3:41PM EDT | 525.00 | 129.80 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| NFLX240719C00530000 | 2024-06-05 9:47AM EDT | 530.00 | 116.75 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NFLX240719C00535000 | 2024-05-23 2:18PM EDT | 535.00 | 106.46 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| NFLX240719C00540000 | 2024-06-03 12:37PM EDT | 540.00 | 99.06 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| NFLX240719C00545000 | 2024-05-28 11:09AM EDT | 545.00 | 110.81 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| NFLX240719C00550000 | 2024-06-05 2:35PM EDT | 550.00 | 103.19 | 0.00 | 0.00 | 0.00 | - | 3 | 397 | 0.00% |
| NFLX240719C00555000 | 2024-06-04 10:31AM EDT | 555.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| NFLX240719C00560000 | 2024-06-05 11:17AM EDT | 560.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 795 | 0.00% |
| NFLX240719C00565000 | 2024-06-05 1:38PM EDT | 565.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 2 | 559 | 0.00% |
| NFLX240719C00570000 | 2024-06-05 9:30AM EDT | 570.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 0.00% |
| NFLX240719C00575000 | 2024-06-04 12:14PM EDT | 575.00 | 70.78 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| NFLX240719C00580000 | 2024-06-05 1:51PM EDT | 580.00 | 77.92 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
| NFLX240719C00585000 | 2024-06-03 3:50PM EDT | 585.00 | 63.93 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
| NFLX240719C00590000 | 2024-06-05 3:55PM EDT | 590.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 4 | 297 | 0.00% |
| NFLX240719C00595000 | 2024-06-05 2:59PM EDT | 595.00 | 67.58 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
| NFLX240719C00600000 | 2024-06-05 3:45PM EDT | 600.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 24 | 411 | 0.00% |
| NFLX240719C00605000 | 2024-06-03 3:51PM EDT | 605.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| NFLX240719C00610000 | 2024-06-05 10:32AM EDT | 610.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 479 | 0.00% |
| NFLX240719C00615000 | 2024-06-05 3:39PM EDT | 615.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,185 | 0.00% |
| NFLX240719C00620000 | 2024-06-05 3:49PM EDT | 620.00 | 52.43 | 0.00 | 0.00 | 0.00 | - | 15 | 446 | 0.00% |
| NFLX240719C00625000 | 2024-06-05 3:43PM EDT | 625.00 | 49.31 | 0.00 | 0.00 | 0.00 | - | 6 | 352 | 0.00% |
| NFLX240719C00630000 | 2024-06-05 3:49PM EDT | 630.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | 42 | 633 | 0.00% |
| NFLX240719C00635000 | 2024-06-05 3:49PM EDT | 635.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 36 | 442 | 0.00% |
| NFLX240719C00640000 | 2024-06-05 3:39PM EDT | 640.00 | 39.77 | 0.00 | 0.00 | 0.00 | - | 70 | 403 | 0.00% |
| NFLX240719C00645000 | 2024-06-05 3:44PM EDT | 645.00 | 37.38 | 0.00 | 0.00 | 0.00 | - | 36 | 270 | 0.00% |
| NFLX240719C00650000 | 2024-06-05 3:59PM EDT | 650.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 235 | 1,987 | 0.00% |
| NFLX240719C00655000 | 2024-06-05 3:58PM EDT | 655.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 21 | 189 | 0.39% |
| NFLX240719C00660000 | 2024-06-05 3:58PM EDT | 660.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 24 | 269 | 0.78% |
| NFLX240719C00665000 | 2024-06-05 3:19PM EDT | 665.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 12 | 183 | 1.56% |
| NFLX240719C00670000 | 2024-06-05 3:44PM EDT | 670.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 31 | 212 | 1.56% |
| NFLX240719C00675000 | 2024-06-05 3:44PM EDT | 675.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 23 | 220 | 3.13% |
| NFLX240719C00680000 | 2024-06-05 3:32PM EDT | 680.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 41 | 1,022 | 3.13% |
| NFLX240719C00685000 | 2024-06-05 12:55PM EDT | 685.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 19 | 219 | 3.13% |
| NFLX240719C00690000 | 2024-06-05 3:57PM EDT | 690.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 50 | 485 | 3.13% |
| NFLX240719C00695000 | 2024-06-05 3:15PM EDT | 695.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 15 | 146 | 3.13% |
| NFLX240719C00700000 | 2024-06-05 3:58PM EDT | 700.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 80 | 785 | 3.13% |
| NFLX240719C00705000 | 2024-06-05 3:43PM EDT | 705.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 6.25% |
| NFLX240719C00710000 | 2024-06-05 3:58PM EDT | 710.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 6.25% |
| NFLX240719C00715000 | 2024-06-05 3:14PM EDT | 715.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 194 | 257 | 6.25% |
| NFLX240719C00720000 | 2024-06-05 3:58PM EDT | 720.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 15 | 436 | 6.25% |
| NFLX240719C00725000 | 2024-06-05 3:14PM EDT | 725.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 43 | 212 | 6.25% |
| NFLX240719C00730000 | 2024-06-05 3:56PM EDT | 730.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 54 | 170 | 6.25% |
| NFLX240719C00735000 | 2024-06-05 3:47PM EDT | 735.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 6.25% |
| NFLX240719C00740000 | 2024-06-05 3:47PM EDT | 740.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 6.25% |
| NFLX240719C00745000 | 2024-06-05 3:44PM EDT | 745.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 6.25% |
| NFLX240719C00750000 | 2024-06-05 3:57PM EDT | 750.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 69 | 243 | 6.25% |
| NFLX240719C00755000 | 2024-06-05 3:19PM EDT | 755.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 6.25% |
| NFLX240719C00760000 | 2024-06-05 3:51PM EDT | 760.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| NFLX240719C00765000 | 2024-06-05 2:00PM EDT | 765.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| NFLX240719C00770000 | 2024-06-05 3:28PM EDT | 770.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 12.50% |
| NFLX240719C00775000 | 2024-06-05 1:34PM EDT | 775.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 12.50% |
| NFLX240719C00780000 | 2024-06-05 10:36AM EDT | 780.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 12.50% |
| NFLX240719C00785000 | 2024-06-03 10:12AM EDT | 785.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 12.50% |
| NFLX240719C00790000 | 2024-06-04 3:41PM EDT | 790.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| NFLX240719C00795000 | 2024-06-05 1:47PM EDT | 795.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NFLX240719C00800000 | 2024-06-05 3:34PM EDT | 800.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 20 | 328 | 12.50% |
| NFLX240719C00805000 | 2024-06-05 1:47PM EDT | 805.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| NFLX240719C00810000 | 2024-06-05 12:48PM EDT | 810.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| NFLX240719C00815000 | 2024-05-29 12:11PM EDT | 815.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| NFLX240719C00820000 | 2024-05-31 12:38PM EDT | 820.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 12.50% |
| NFLX240719C00825000 | 2024-05-29 10:49AM EDT | 825.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NFLX240719C00830000 | 2024-06-05 1:44PM EDT | 830.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| NFLX240719C00835000 | 2024-05-31 11:05AM EDT | 835.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| NFLX240719C00840000 | 2024-05-29 12:11PM EDT | 840.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| NFLX240719C00845000 | 2024-05-29 12:33PM EDT | 845.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| NFLX240719C00850000 | 2024-06-05 3:34PM EDT | 850.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| NFLX240719C00855000 | 2024-05-30 9:44AM EDT | 855.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NFLX240719C00860000 | 2024-06-03 11:23AM EDT | 860.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| NFLX240719C00870000 | 2024-05-29 11:09AM EDT | 870.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| NFLX240719C00880000 | 2024-05-29 9:34AM EDT | 880.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| NFLX240719C00890000 | 2024-05-21 10:43AM EDT | 890.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 12.50% |
| NFLX240719C00900000 | 2024-06-04 3:20PM EDT | 900.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| NFLX240719C00905000 | 2024-06-03 9:30AM EDT | 905.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 12.50% |
| NFLX240719C00910000 | 2024-06-03 9:33AM EDT | 910.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 25.00% |
| NFLX240719C00920000 | 2024-05-21 1:30PM EDT | 920.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 25.00% |
| NFLX240719C00930000 | 2024-05-29 3:30PM EDT | 930.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| NFLX240719C00940000 | 2024-05-30 9:30AM EDT | 940.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| NFLX240719C00950000 | 2024-05-03 10:03AM EDT | 950.00 | 0.57 | 0.07 | 0.69 | 0.00 | - | 4 | 10 | 49.93% |
| NFLX240719C00960000 | 2024-05-30 2:24PM EDT | 960.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| NFLX240719C00970000 | 2024-06-03 9:30AM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NFLX240719C00980000 | 2024-04-16 3:15PM EDT | 980.00 | 1.06 | 0.04 | 0.68 | 0.00 | - | 2 | 10 | 53.22% |
| NFLX240719C00990000 | 2024-05-01 10:20AM EDT | 990.00 | 0.27 | 0.00 | 0.63 | 0.00 | - | 2 | 24 | 53.78% |
| NFLX240719C01000000 | 2024-06-05 10:32AM EDT | 1,000.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 25.00% |
| NFLX240719C01010000 | 2024-04-18 3:53PM EDT | 1,010.00 | 0.79 | 0.02 | 0.65 | 0.00 | - | - | 1 | 51.69% |
| NFLX240719C01020000 | 2024-03-14 9:52AM EDT | 1,020.00 | 1.15 | 0.69 | 1.00 | 0.00 | - | 19 | 20 | 59.28% |
| NFLX240719C01030000 | 2024-03-19 11:39AM EDT | 1,030.00 | 1.05 | 0.32 | 0.79 | 0.00 | - | 1 | 2 | 57.06% |
| NFLX240719C01040000 | 2024-04-16 10:51AM EDT | 1,040.00 | 0.64 | 0.01 | 0.62 | 0.00 | - | 1 | 2 | 54.25% |
| NFLX240719C01050000 | 2024-05-20 12:46PM EDT | 1,050.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| NFLX240719C01060000 | 2024-05-14 2:41PM EDT | 1,060.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 144 | 25.00% |
| NFLX240719C01070000 | 2024-04-18 3:47PM EDT | 1,070.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | - | 1 | 51.76% |
| NFLX240719C01080000 | 2024-04-16 1:22PM EDT | 1,080.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 57.62% |
| NFLX240719C01090000 | 2024-05-01 10:20AM EDT | 1,090.00 | 0.21 | 0.00 | 0.66 | 0.00 | - | 2 | 14 | 59.18% |
| NFLX240719C01100000 | 2024-06-05 9:42AM EDT | 1,100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| NFLX240719C01110000 | 2024-06-03 3:51PM EDT | 1,110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 376 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00110000 | 2024-04-08 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NFLX240719P00120000 | 2024-05-03 2:20PM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 160.16% |
| NFLX240719P00130000 | 2024-05-07 2:39PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| NFLX240719P00140000 | 2024-05-06 9:30AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| NFLX240719P00150000 | 2024-05-09 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| NFLX240719P00200000 | 2024-06-05 12:14PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
| NFLX240719P00220000 | 2024-06-05 2:01PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 50.00% |
| NFLX240719P00230000 | 2024-04-19 2:01PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 50.00% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 250.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 4 | 8 | 98.44% |
| NFLX240719P00260000 | 2024-05-23 11:32AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 47 | 50.00% |
| NFLX240719P00270000 | 2024-05-06 12:37PM EDT | 270.00 | 0.15 | 0.00 | 0.52 | 0.00 | - | 9 | 15 | 99.95% |
| NFLX240719P00280000 | 2024-06-05 11:39AM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 50.00% |
| NFLX240719P00290000 | 2024-05-24 2:30PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| NFLX240719P00300000 | 2024-06-05 11:38AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 30 | 50.00% |
| NFLX240719P00305000 | 2024-06-05 9:30AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 50.00% |
| NFLX240719P00310000 | 2024-06-03 9:30AM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 50.00% |
| NFLX240719P00315000 | 2024-05-22 10:29AM EDT | 315.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX240719P00320000 | 2024-05-31 2:32PM EDT | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| NFLX240719P00325000 | 2024-05-07 2:55PM EDT | 325.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX240719P00330000 | 2024-05-24 2:55PM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 99 | 117 | 50.00% |
| NFLX240719P00335000 | 2024-05-07 12:32PM EDT | 335.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NFLX240719P00340000 | 2024-05-22 9:56AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| NFLX240719P00345000 | 2024-06-05 9:30AM EDT | 345.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| NFLX240719P00350000 | 2024-06-05 12:40PM EDT | 350.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 166 | 25.00% |
| NFLX240719P00355000 | 2024-05-20 2:42PM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| NFLX240719P00360000 | 2024-06-05 10:10AM EDT | 360.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| NFLX240719P00365000 | 2024-05-09 11:06AM EDT | 365.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| NFLX240719P00370000 | 2024-05-03 1:38PM EDT | 370.00 | 0.67 | 0.09 | 0.68 | 0.00 | - | 16 | 31 | 69.48% |
| NFLX240719P00375000 | 2024-05-16 9:47AM EDT | 375.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 25.00% |
| NFLX240719P00380000 | 2024-06-05 3:28PM EDT | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 25.00% |
| NFLX240719P00385000 | 2024-05-13 2:57PM EDT | 385.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| NFLX240719P00390000 | 2024-05-22 9:55AM EDT | 390.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| NFLX240719P00395000 | 2024-05-31 11:12AM EDT | 395.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| NFLX240719P00400000 | 2024-06-04 1:56PM EDT | 400.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 25.00% |
| NFLX240719P00405000 | 2024-05-20 11:32AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| NFLX240719P00410000 | 2024-06-05 10:28AM EDT | 410.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| NFLX240719P00415000 | 2024-05-24 12:34PM EDT | 415.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 25.00% |
| NFLX240719P00420000 | 2024-05-28 1:33PM EDT | 420.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 25.00% |
| NFLX240719P00425000 | 2024-06-05 3:16PM EDT | 425.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| NFLX240719P00430000 | 2024-06-05 3:45PM EDT | 430.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| NFLX240719P00435000 | 2024-05-21 1:21PM EDT | 435.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| NFLX240719P00440000 | 2024-05-30 10:21AM EDT | 440.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 25.00% |
| NFLX240719P00445000 | 2024-05-31 3:09PM EDT | 445.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
| NFLX240719P00450000 | 2024-06-05 3:44PM EDT | 450.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 424 | 25.00% |
| NFLX240719P00455000 | 2024-05-22 9:48AM EDT | 455.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| NFLX240719P00460000 | 2024-06-03 12:35PM EDT | 460.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| NFLX240719P00465000 | 2024-05-31 11:31AM EDT | 465.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
| NFLX240719P00470000 | 2024-06-04 11:19AM EDT | 470.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 12.50% |
| NFLX240719P00475000 | 2024-05-31 9:34AM EDT | 475.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 12.50% |
| NFLX240719P00480000 | 2024-06-05 2:25PM EDT | 480.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 261 | 12.50% |
| NFLX240719P00485000 | 2024-05-30 9:34AM EDT | 485.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| NFLX240719P00490000 | 2024-06-04 12:25PM EDT | 490.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 266 | 12.50% |
| NFLX240719P00495000 | 2024-06-05 1:33PM EDT | 495.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 12.50% |
| NFLX240719P00500000 | 2024-06-05 3:54PM EDT | 500.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 37 | 685 | 12.50% |
| NFLX240719P00505000 | 2024-06-05 1:02PM EDT | 505.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 12.50% |
| NFLX240719P00510000 | 2024-06-05 10:22AM EDT | 510.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 12.50% |
| NFLX240719P00515000 | 2024-06-05 3:07PM EDT | 515.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 149 | 12.50% |
| NFLX240719P00520000 | 2024-06-05 1:55PM EDT | 520.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 12.50% |
| NFLX240719P00525000 | 2024-06-05 3:26PM EDT | 525.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 12.50% |
| NFLX240719P00530000 | 2024-06-05 11:30AM EDT | 530.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 12.50% |
| NFLX240719P00535000 | 2024-06-05 1:32PM EDT | 535.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 508 | 12.50% |
| NFLX240719P00540000 | 2024-06-05 3:15PM EDT | 540.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 14 | 312 | 12.50% |
| NFLX240719P00545000 | 2024-06-05 3:11PM EDT | 545.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 373 | 12.50% |
| NFLX240719P00550000 | 2024-06-05 3:59PM EDT | 550.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 34 | 1,073 | 12.50% |
| NFLX240719P00555000 | 2024-06-05 3:08PM EDT | 555.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 10 | 466 | 12.50% |
| NFLX240719P00560000 | 2024-06-05 3:58PM EDT | 560.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 14 | 592 | 6.25% |
| NFLX240719P00565000 | 2024-06-05 11:05AM EDT | 565.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 545 | 6.25% |
| NFLX240719P00570000 | 2024-06-05 3:59PM EDT | 570.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 97 | 559 | 6.25% |
| NFLX240719P00575000 | 2024-06-05 3:53PM EDT | 575.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 161 | 469 | 6.25% |
| NFLX240719P00580000 | 2024-06-05 3:56PM EDT | 580.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 23 | 436 | 6.25% |
| NFLX240719P00585000 | 2024-06-05 3:56PM EDT | 585.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 27 | 672 | 6.25% |
| NFLX240719P00590000 | 2024-06-05 3:47PM EDT | 590.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 77 | 557 | 6.25% |
| NFLX240719P00595000 | 2024-06-05 3:47PM EDT | 595.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 35 | 355 | 6.25% |
| NFLX240719P00600000 | 2024-06-05 3:57PM EDT | 600.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 489 | 1,363 | 6.25% |
| NFLX240719P00605000 | 2024-06-05 3:55PM EDT | 605.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 20 | 1,006 | 3.13% |
| NFLX240719P00610000 | 2024-06-05 3:40PM EDT | 610.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 287 | 707 | 3.13% |
| NFLX240719P00615000 | 2024-06-05 2:47PM EDT | 615.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 96 | 453 | 3.13% |
| NFLX240719P00620000 | 2024-06-05 3:55PM EDT | 620.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 7 | 968 | 3.13% |
| NFLX240719P00625000 | 2024-06-05 3:34PM EDT | 625.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 15 | 278 | 3.13% |
| NFLX240719P00630000 | 2024-06-05 3:37PM EDT | 630.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 26 | 372 | 1.56% |
| NFLX240719P00635000 | 2024-06-05 2:46PM EDT | 635.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 9 | 412 | 1.56% |
| NFLX240719P00640000 | 2024-06-05 3:33PM EDT | 640.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 36 | 369 | 0.78% |
| NFLX240719P00645000 | 2024-06-05 3:52PM EDT | 645.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 52 | 346 | 0.78% |
| NFLX240719P00650000 | 2024-06-05 3:52PM EDT | 650.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 8 | 368 | 0.05% |
| NFLX240719P00655000 | 2024-06-05 3:55PM EDT | 655.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| NFLX240719P00660000 | 2024-06-04 2:55PM EDT | 660.00 | 43.29 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| NFLX240719P00665000 | 2024-06-04 2:55PM EDT | 665.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| NFLX240719P00670000 | 2024-05-31 3:41PM EDT | 670.00 | 48.47 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| NFLX240719P00675000 | 2024-06-03 11:25AM EDT | 675.00 | 53.46 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX240719P00680000 | 2024-05-30 11:44AM EDT | 680.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX240719P00685000 | 2024-05-29 3:52PM EDT | 685.00 | 48.18 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240719P00690000 | 2024-06-05 12:41PM EDT | 690.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| NFLX240719P00695000 | 2024-05-28 9:46AM EDT | 695.00 | 60.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240719P00700000 | 2024-05-29 3:52PM EDT | 700.00 | 58.18 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| NFLX240719P00705000 | 2024-06-03 11:00AM EDT | 705.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| NFLX240719P00710000 | 2024-05-29 3:22PM EDT | 710.00 | 62.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240719P00715000 | 2024-04-18 10:35AM EDT | 715.00 | 110.50 | 94.90 | 98.15 | 0.00 | - | - | 0 | 62.10% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 720.00 | 114.65 | 99.35 | 102.65 | 0.00 | - | - | 0 | 63.18% |
| NFLX240719P00725000 | 2024-04-18 10:33AM EDT | 725.00 | 119.60 | 102.40 | 107.25 | 0.00 | - | - | 0 | 63.43% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 730.00 | 122.95 | 107.55 | 114.20 | 0.00 | - | - | 0 | 66.31% |
| NFLX240719P00735000 | 2024-04-18 11:15AM EDT | 735.00 | 127.35 | 112.95 | 116.50 | 0.00 | - | - | 0 | 66.51% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 740.00 | 137.00 | 116.10 | 121.25 | 0.00 | - | - | 0 | 66.78% |
| NFLX240719P00745000 | 2024-04-18 11:15AM EDT | 745.00 | 136.05 | 123.00 | 126.15 | 0.00 | - | - | 0 | 69.41% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 750.00 | 142.66 | 127.95 | 130.95 | 0.00 | - | 18 | 0 | 70.75% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 760.00 | 149.50 | 137.80 | 140.85 | 0.00 | - | - | 0 | 73.51% |
| NFLX240719P00770000 | 2024-05-31 2:18PM EDT | 770.00 | 135.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240719P00780000 | 2024-05-29 2:14PM EDT | 780.00 | 117.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240719P00790000 | 2024-05-29 1:14PM EDT | 790.00 | 127.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 800.00 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 90.47% |
| NFLX240719P00805000 | 2024-05-29 2:14PM EDT | 805.00 | 141.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 830.00 | 212.85 | 267.55 | 270.80 | 0.00 | - | 2 | 0 | 162.78% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 850.00 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 175.91% |
| NFLX240719P00860000 | 2024-05-14 3:10PM EDT | 860.00 | 249.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 880.00 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 106.02% |
| NFLX240719P00890000 | 2024-05-14 2:46PM EDT | 890.00 | 280.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240719P00900000 | 2024-05-29 1:14PM EDT | 900.00 | 237.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00930000 | 2024-05-23 1:51PM EDT | 930.00 | 295.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 950.00 | 329.17 | 390.20 | 399.60 | 0.00 | - | - | 0 | 197.57% |
| NFLX240719P00980000 | 2024-03-11 2:28PM EDT | 980.00 | 376.20 | 359.70 | 363.50 | 0.00 | - | 2 | 0 | 125.48% |
| NFLX240719P01000000 | 2024-03-27 1:07PM EDT | 1,000.00 | 382.35 | 436.95 | 440.40 | 0.00 | - | 2 | 0 | 200.51% |
| NFLX240719P01110000 | 2024-03-18 11:42AM EDT | 1,110.00 | 486.42 | 494.05 | 499.90 | 0.00 | - | - | 0 | 154.38% |
© 2024 Yahoo. All rights reserved.