Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00260000 | 2024-05-16 11:39AM EDT | 260.00 | 359.62 | 400.25 | 402.80 | 0.00 | - | - | 1 | 88.99% |
| NFLX241018C00300000 | 2024-05-21 12:09PM EDT | 300.00 | 351.31 | 361.40 | 363.75 | 0.00 | - | - | 1 | 80.44% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 360.00 | 261.63 | 302.90 | 305.65 | 0.00 | - | - | 1 | 68.47% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 380.00 | 243.68 | 283.95 | 286.20 | 0.00 | - | 1 | 1 | 65.09% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 400.00 | 260.27 | 264.60 | 267.15 | 0.00 | - | 2 | 8 | 61.67% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 410.00 | 184.91 | 239.20 | 246.35 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 420.00 | 171.00 | 229.70 | 236.90 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241018C00430000 | 2024-05-17 3:07PM EDT | 430.00 | 204.38 | 236.05 | 238.50 | 0.00 | - | 50 | 50 | 56.80% |
| NFLX241018C00440000 | 2024-05-31 2:34PM EDT | 440.00 | 206.10 | 226.60 | 229.20 | 0.00 | - | 1 | 2 | 55.39% |
| NFLX241018C00450000 | 2024-05-29 10:05AM EDT | 450.00 | 218.44 | 216.60 | 219.55 | 0.00 | - | 2 | 7 | 53.26% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 460.00 | 154.60 | 202.45 | 205.05 | 0.00 | - | - | 1 | 46.12% |
| NFLX241018C00470000 | 2024-05-24 3:56PM EDT | 470.00 | 191.85 | 198.65 | 201.35 | 0.00 | - | 1 | 3 | 51.24% |
| NFLX241018C00480000 | 2024-05-20 12:00PM EDT | 480.00 | 168.70 | 189.35 | 191.90 | 0.00 | - | - | 0 | 51.27% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 490.00 | 147.74 | 180.30 | 182.95 | 0.00 | - | 1 | 2 | 50.10% |
| NFLX241018C00500000 | 2024-06-05 3:14PM EDT | 500.00 | 166.00 | 171.60 | 174.05 | 0.00 | - | 3 | 20 | 48.92% |
| NFLX241018C00510000 | 2024-05-28 2:47PM EDT | 510.00 | 155.00 | 162.80 | 165.55 | 0.00 | - | 2 | 2 | 48.08% |
| NFLX241018C00520000 | 2024-06-05 2:54PM EDT | 520.00 | 148.13 | 153.95 | 156.85 | 0.00 | - | 2 | 2 | 46.94% |
| NFLX241018C00530000 | 2024-06-04 3:56PM EDT | 530.00 | 126.00 | 146.30 | 148.75 | 0.00 | - | 3 | 3 | 46.29% |
| NFLX241018C00540000 | 2024-05-29 10:56AM EDT | 540.00 | 145.00 | 137.40 | 139.90 | 0.00 | - | 2 | 15 | 44.84% |
| NFLX241018C00550000 | 2024-06-04 11:15AM EDT | 550.00 | 110.15 | 129.60 | 131.90 | 0.00 | - | 1 | 16 | 44.06% |
| NFLX241018C00560000 | 2024-06-03 11:55AM EDT | 560.00 | 105.95 | 122.15 | 123.85 | 0.00 | - | 4 | 24 | 43.12% |
| NFLX241018C00570000 | 2024-06-05 12:30PM EDT | 570.00 | 103.60 | 114.05 | 116.55 | 0.00 | - | 2 | 22 | 42.67% |
| NFLX241018C00580000 | 2024-06-05 12:01PM EDT | 580.00 | 97.75 | 107.35 | 109.60 | 0.00 | - | 6 | 26 | 42.34% |
| NFLX241018C00590000 | 2024-06-05 12:31PM EDT | 590.00 | 90.50 | 100.20 | 102.20 | 0.00 | - | 1 | 14 | 41.52% |
| NFLX241018C00600000 | 2024-06-05 12:31PM EDT | 600.00 | 83.90 | 93.50 | 95.70 | 0.00 | - | 3 | 50 | 41.21% |
| NFLX241018C00610000 | 2024-06-06 10:11AM EDT | 610.00 | 83.80 | 86.85 | 88.35 | +11.55 | +15.99% | 2 | 32 | 40.17% |
| NFLX241018C00620000 | 2024-06-05 3:32PM EDT | 620.00 | 76.91 | 81.00 | 82.15 | 0.00 | - | 35 | 63 | 39.77% |
| NFLX241018C00630000 | 2024-06-05 3:59PM EDT | 630.00 | 74.85 | 75.10 | 75.90 | +3.25 | +4.54% | 30 | 434 | 39.18% |
| NFLX241018C00640000 | 2024-06-06 9:35AM EDT | 640.00 | 65.00 | 69.05 | 70.30 | -0.53 | -0.81% | 2 | 144 | 38.87% |
| NFLX241018C00650000 | 2024-06-06 10:05AM EDT | 650.00 | 62.42 | 63.90 | 64.85 | +1.87 | +3.09% | 1 | 146 | 38.49% |
| NFLX241018C00660000 | 2024-06-05 12:34PM EDT | 660.00 | 52.10 | 58.75 | 59.65 | 0.00 | - | 5 | 142 | 38.12% |
| NFLX241018C00670000 | 2024-06-05 12:17PM EDT | 670.00 | 47.17 | 54.35 | 54.95 | 0.00 | - | 6 | 83 | 37.90% |
| NFLX241018C00680000 | 2024-06-05 9:55AM EDT | 680.00 | 50.12 | 49.75 | 50.45 | +8.32 | +19.90% | 1 | 47 | 37.65% |
| NFLX241018C00690000 | 2024-06-03 3:32PM EDT | 690.00 | 34.35 | 45.50 | 46.15 | 0.00 | - | 4 | 46 | 37.36% |
| NFLX241018C00700000 | 2024-06-06 10:05AM EDT | 700.00 | 40.43 | 41.65 | 42.30 | +1.85 | +4.80% | 3 | 77 | 37.21% |
| NFLX241018C00710000 | 2024-06-05 3:34PM EDT | 710.00 | 35.23 | 36.90 | 38.70 | 0.00 | - | 3 | 25 | 37.06% |
| NFLX241018C00720000 | 2024-06-05 3:40PM EDT | 720.00 | 32.50 | 34.40 | 35.15 | 0.00 | - | 4 | 82 | 36.80% |
| NFLX241018C00730000 | 2024-06-04 1:30PM EDT | 730.00 | 30.20 | 31.30 | 32.20 | +6.64 | +28.18% | 13 | 103 | 36.78% |
| NFLX241018C00740000 | 2024-05-31 11:45AM EDT | 740.00 | 22.16 | 28.35 | 29.35 | 0.00 | - | 1 | 47 | 36.69% |
| NFLX241018C00750000 | 2024-06-05 12:54PM EDT | 750.00 | 22.38 | 24.85 | 27.05 | 0.00 | - | 1 | 75 | 36.84% |
| NFLX241018C00760000 | 2024-05-30 2:16PM EDT | 760.00 | 22.35 | 23.15 | 23.75 | 0.00 | - | 1 | 54 | 36.14% |
| NFLX241018C00770000 | 2024-05-29 1:37PM EDT | 770.00 | 23.65 | 20.15 | 21.55 | 0.00 | - | 8 | 33 | 36.08% |
| NFLX241018C00780000 | 2024-05-31 10:08AM EDT | 780.00 | 16.75 | 18.75 | 19.50 | 0.00 | - | 3 | 24 | 36.01% |
| NFLX241018C00790000 | 2024-06-05 2:50PM EDT | 790.00 | 15.07 | 16.40 | 18.10 | 0.00 | - | 1 | 30 | 36.33% |
| NFLX241018C00800000 | 2024-06-03 10:00AM EDT | 800.00 | 10.00 | 15.40 | 16.60 | 0.00 | - | 1 | 70 | 36.47% |
| NFLX241018C00810000 | 2024-05-30 3:42PM EDT | 810.00 | 12.95 | 13.05 | 14.45 | 0.00 | - | 3 | 7 | 35.92% |
| NFLX241018C00820000 | 2024-05-28 12:27PM EDT | 820.00 | 10.70 | 12.45 | 13.45 | 0.00 | - | 1 | 8 | 36.27% |
| NFLX241018C00830000 | 2024-06-03 1:21PM EDT | 830.00 | 7.72 | 11.15 | 12.10 | 0.00 | - | 1 | 21 | 36.20% |
| NFLX241018C00840000 | 2024-05-28 3:48PM EDT | 840.00 | 9.11 | 9.65 | 11.05 | 0.00 | - | 2 | 5 | 36.32% |
| NFLX241018C00850000 | 2024-05-21 10:34AM EDT | 850.00 | 8.79 | 8.65 | 9.75 | 0.00 | - | 2 | 42 | 36.06% |
| NFLX241018C00860000 | 2024-05-21 10:06AM EDT | 860.00 | 7.70 | 7.80 | 8.40 | 0.00 | - | 6 | 16 | 35.60% |
| NFLX241018C00870000 | 2024-06-03 10:10AM EDT | 870.00 | 5.42 | 7.10 | 7.55 | 0.00 | - | 1 | 9 | 35.60% |
| NFLX241018C00880000 | 2024-06-03 11:07AM EDT | 880.00 | 4.80 | 5.90 | 7.45 | 0.00 | - | 1 | 5 | 36.48% |
| NFLX241018C00890000 | 2024-05-21 10:58AM EDT | 890.00 | 5.85 | 5.75 | 6.10 | 0.00 | - | - | 10 | 35.62% |
| NFLX241018C00900000 | 2024-06-05 11:40AM EDT | 900.00 | 4.33 | 5.15 | 5.55 | 0.00 | - | 1 | 27 | 35.74% |
| NFLX241018C00910000 | 2024-05-29 1:01PM EDT | 910.00 | 5.80 | 4.60 | 4.85 | 0.00 | - | 1 | 9 | 35.53% |
| NFLX241018C00920000 | 2024-05-21 10:58AM EDT | 920.00 | 4.30 | 4.10 | 4.35 | 0.00 | - | 3 | 4 | 35.55% |
| NFLX241018C00930000 | 2024-05-23 3:31PM EDT | 930.00 | 2.80 | 3.65 | 3.95 | 0.00 | - | - | 11 | 35.66% |
| NFLX241018C00940000 | 2024-05-07 2:03PM EDT | 940.00 | 2.00 | 3.25 | 3.55 | 0.00 | - | - | 1 | 35.70% |
| NFLX241018C00960000 | 2024-05-17 11:23AM EDT | 960.00 | 1.91 | 2.55 | 2.87 | 0.00 | - | 1 | 1 | 35.79% |
| NFLX241018C01000000 | 2024-05-21 11:57AM EDT | 1,000.00 | 2.00 | 1.21 | 2.20 | 0.00 | - | 2 | 2 | 36.96% |
| NFLX241018C01050000 | 2024-06-04 12:20PM EDT | 1,050.00 | 0.70 | 0.58 | 1.60 | 0.00 | - | 1 | 31 | 38.31% |
| NFLX241018C01060000 | 2024-05-24 12:11PM EDT | 1,060.00 | 0.61 | 0.49 | 1.55 | 0.00 | - | 31 | 6 | 38.74% |
| NFLX241018C01090000 | 2024-05-24 11:08AM EDT | 1,090.00 | 0.87 | 0.27 | 1.31 | 0.00 | - | 60 | 30 | 39.56% |
| NFLX241018C01100000 | 2024-05-21 12:36PM EDT | 1,100.00 | 0.72 | 0.21 | 0.99 | 0.00 | - | - | 2 | 38.57% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00200000 | 2024-05-09 10:07AM EDT | 200.00 | 0.26 | 0.01 | 0.67 | 0.00 | - | 20 | 20 | 78.37% |
| NFLX241018P00240000 | 2024-05-16 9:55AM EDT | 240.00 | 0.26 | 0.05 | 0.68 | 0.00 | - | - | 1 | 67.43% |
| NFLX241018P00250000 | 2024-05-23 11:51AM EDT | 250.00 | 0.49 | 0.06 | 0.76 | 0.00 | - | 1 | 2 | 65.77% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 270.00 | 0.95 | 0.10 | 0.74 | 0.00 | - | - | 1 | 61.01% |
| NFLX241018P00300000 | 2024-05-28 1:49PM EDT | 300.00 | 0.40 | 0.32 | 0.84 | 0.00 | - | 10 | 27 | 56.52% |
| NFLX241018P00310000 | 2024-05-08 11:16AM EDT | 310.00 | 0.54 | 0.20 | 0.89 | 0.00 | - | 1 | 2 | 53.91% |
| NFLX241018P00320000 | 2024-06-05 3:14PM EDT | 320.00 | 0.48 | 0.23 | 0.95 | 0.00 | - | 1 | 20 | 52.34% |
| NFLX241018P00330000 | 2024-05-20 1:18PM EDT | 330.00 | 0.64 | 0.01 | 1.03 | 0.00 | - | 1 | 1 | 54.41% |
| NFLX241018P00340000 | 2024-05-10 11:39AM EDT | 340.00 | 1.10 | 0.32 | 1.12 | 0.00 | - | - | 2 | 52.94% |
| NFLX241018P00350000 | 2024-06-03 11:52AM EDT | 350.00 | 0.95 | 0.18 | 1.22 | 0.00 | - | 1 | 17 | 51.53% |
| NFLX241018P00360000 | 2024-06-03 11:54AM EDT | 360.00 | 0.88 | 0.30 | 1.35 | 0.00 | - | 1 | 84 | 50.26% |
| NFLX241018P00370000 | 2024-05-24 10:10AM EDT | 370.00 | 1.28 | 0.44 | 1.49 | 0.00 | - | 1 | 17 | 49.01% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 380.00 | 2.06 | 0.61 | 1.64 | 0.00 | - | 1 | 41 | 47.77% |
| NFLX241018P00390000 | 2024-06-05 10:42AM EDT | 390.00 | 1.94 | 0.79 | 1.83 | 0.00 | - | 4 | 21 | 46.65% |
| NFLX241018P00400000 | 2024-06-05 11:08AM EDT | 400.00 | 1.78 | 0.99 | 2.04 | 0.00 | - | 2 | 61 | 45.56% |
| NFLX241018P00410000 | 2024-05-09 3:34PM EDT | 410.00 | 3.30 | 1.21 | 2.30 | 0.00 | - | 84 | 85 | 44.58% |
| NFLX241018P00420000 | 2024-06-05 3:45PM EDT | 420.00 | 2.21 | 1.47 | 2.59 | 0.00 | - | 1 | 94 | 43.62% |
| NFLX241018P00430000 | 2024-06-03 3:45PM EDT | 430.00 | 3.13 | 1.77 | 2.93 | 0.00 | - | 1 | 171 | 42.71% |
| NFLX241018P00440000 | 2024-06-05 10:24AM EDT | 440.00 | 3.00 | 2.12 | 3.35 | 0.00 | - | 1 | 37 | 41.93% |
| NFLX241018P00450000 | 2024-06-05 9:45AM EDT | 450.00 | 3.84 | 2.53 | 3.80 | 0.00 | - | 1 | 105 | 41.10% |
| NFLX241018P00460000 | 2024-06-05 3:39PM EDT | 460.00 | 3.80 | 3.60 | 3.95 | 0.00 | - | 3 | 24 | 39.48% |
| NFLX241018P00470000 | 2024-05-29 10:30AM EDT | 470.00 | 4.00 | 4.15 | 4.35 | 0.00 | - | 4 | 45 | 38.41% |
| NFLX241018P00480000 | 2024-05-30 12:45PM EDT | 480.00 | 4.85 | 4.80 | 5.05 | -0.55 | -10.19% | 2 | 66 | 37.83% |
| NFLX241018P00490000 | 2024-06-06 9:59AM EDT | 490.00 | 5.93 | 5.55 | 6.50 | -1.37 | -18.77% | 10 | 234 | 38.35% |
| NFLX241018P00500000 | 2024-06-06 10:02AM EDT | 500.00 | 6.56 | 6.50 | 6.75 | -0.96 | -12.77% | 10 | 658 | 36.71% |
| NFLX241018P00510000 | 2024-06-05 10:12AM EDT | 510.00 | 9.30 | 7.55 | 7.80 | 0.00 | - | 1 | 81 | 36.19% |
| NFLX241018P00520000 | 2024-06-05 3:21PM EDT | 520.00 | 9.37 | 8.70 | 9.00 | 0.00 | - | 90 | 312 | 35.71% |
| NFLX241018P00530000 | 2024-06-05 11:43AM EDT | 530.00 | 10.15 | 9.65 | 10.90 | -1.54 | -13.17% | 12 | 67 | 35.86% |
| NFLX241018P00540000 | 2024-06-06 9:46AM EDT | 540.00 | 11.99 | 11.65 | 12.00 | -2.43 | -16.85% | 2 | 213 | 34.90% |
| NFLX241018P00550000 | 2024-06-06 9:46AM EDT | 550.00 | 13.39 | 13.40 | 13.75 | -2.22 | -14.22% | 2 | 126 | 34.48% |
| NFLX241018P00560000 | 2024-06-03 3:11PM EDT | 560.00 | 20.59 | 15.40 | 16.45 | 0.00 | - | 1 | 71 | 34.75% |
| NFLX241018P00570000 | 2024-06-05 2:14PM EDT | 570.00 | 18.30 | 17.00 | 18.25 | -1.55 | -7.81% | 1 | 172 | 33.98% |
| NFLX241018P00580000 | 2024-06-05 12:32PM EDT | 580.00 | 23.45 | 20.00 | 20.95 | 0.00 | - | 14 | 39 | 33.80% |
| NFLX241018P00590000 | 2024-06-06 10:05AM EDT | 590.00 | 23.50 | 22.75 | 23.50 | -3.10 | -11.65% | 1 | 167 | 33.30% |
| NFLX241018P00600000 | 2024-06-05 2:46PM EDT | 600.00 | 28.75 | 25.95 | 27.30 | 0.00 | - | 76 | 128 | 33.54% |
| NFLX241018P00610000 | 2024-06-05 3:57PM EDT | 610.00 | 31.08 | 29.15 | 30.55 | 0.00 | - | 177 | 147 | 33.16% |
| NFLX241018P00620000 | 2024-06-05 10:55AM EDT | 620.00 | 37.40 | 32.45 | 33.45 | 0.00 | - | 11 | 111 | 32.36% |
| NFLX241018P00630000 | 2024-06-05 10:52AM EDT | 630.00 | 41.80 | 36.70 | 37.85 | 0.00 | - | 14 | 95 | 32.38% |
| NFLX241018P00640000 | 2024-06-06 9:39AM EDT | 640.00 | 42.65 | 40.95 | 41.70 | -0.70 | -1.61% | 1 | 33 | 31.85% |
| NFLX241018P00650000 | 2024-06-05 3:58PM EDT | 650.00 | 48.00 | 45.10 | 46.50 | 0.00 | - | 45 | 79 | 31.73% |
| NFLX241018P00660000 | 2024-06-05 12:44PM EDT | 660.00 | 56.05 | 50.65 | 51.20 | 0.00 | - | 10 | 104 | 31.35% |
| NFLX241018P00670000 | 2024-06-06 10:12AM EDT | 670.00 | 56.20 | 55.65 | 56.30 | -10.70 | -15.99% | 7 | 31 | 31.03% |
| NFLX241018P00680000 | 2024-05-30 2:40PM EDT | 680.00 | 65.85 | 61.05 | 61.75 | 0.00 | - | 4 | 17 | 30.74% |
| NFLX241018P00690000 | 2024-05-30 10:35AM EDT | 690.00 | 69.05 | 66.90 | 67.60 | 0.00 | - | 1 | 4 | 30.51% |
| NFLX241018P00700000 | 2024-05-31 2:26PM EDT | 700.00 | 86.92 | 72.85 | 74.50 | 0.00 | - | 1 | 29 | 30.75% |
| NFLX241018P00710000 | 2024-06-05 3:48PM EDT | 710.00 | 82.75 | 79.10 | 80.80 | 0.00 | - | - | 2 | 30.43% |
| NFLX241018P00720000 | 2024-06-03 1:41PM EDT | 720.00 | 102.75 | 84.95 | 87.85 | 0.00 | - | 6 | 3 | 30.42% |
| NFLX241018P00730000 | 2024-06-03 1:41PM EDT | 730.00 | 110.45 | 92.70 | 94.10 | 0.00 | - | 2 | 22 | 29.67% |
| NFLX241018P00750000 | 2024-05-31 10:14AM EDT | 750.00 | 119.19 | 107.10 | 108.95 | 0.00 | - | 1 | 1 | 29.23% |
| NFLX241018P00940000 | 2024-05-31 3:50PM EDT | 940.00 | 300.80 | 282.35 | 285.70 | 0.00 | - | 1 | 0 | 35.41% |
© 2024 Yahoo. All rights reserved.