Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321C00185000 | 2024-05-09 3:07PM EDT | 185.00 | 438.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250321C00270000 | 2024-05-16 1:23PM EDT | 270.00 | 354.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321C00300000 | 2024-05-16 9:55AM EDT | 300.00 | 333.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 390.00 | 200.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 400.00 | 265.09 | 205.00 | 214.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 410.00 | 179.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 430.00 | 164.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321C00450000 | 2024-05-14 10:54AM EDT | 450.00 | 202.48 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| NFLX250321C00460000 | 2024-04-25 11:41AM EDT | 460.00 | 146.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX250321C00470000 | 2024-05-17 9:42AM EDT | 470.00 | 186.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX250321C00480000 | 2024-05-08 11:45AM EDT | 480.00 | 177.52 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| NFLX250321C00490000 | 2024-05-17 1:57PM EDT | 490.00 | 174.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX250321C00500000 | 2024-05-21 11:45AM EDT | 500.00 | 187.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 510.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250321C00520000 | 2024-05-20 12:27PM EDT | 520.00 | 162.55 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 530.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 540.00 | 98.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250321C00550000 | 2024-05-22 2:19PM EDT | 550.00 | 146.71 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX250321C00560000 | 2024-05-21 10:28AM EDT | 560.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 570.00 | 92.17 | 0.00 | 0.00 | 0.00 | - | 35 | 9 | 0.00% |
| NFLX250321C00580000 | 2024-05-08 11:13AM EDT | 580.00 | 112.40 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| NFLX250321C00590000 | 2024-05-17 10:05AM EDT | 590.00 | 110.89 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NFLX250321C00600000 | 2024-05-22 2:00PM EDT | 600.00 | 115.50 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| NFLX250321C00610000 | 2024-05-20 3:09PM EDT | 610.00 | 112.05 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| NFLX250321C00620000 | 2024-05-20 3:09PM EDT | 620.00 | 106.60 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| NFLX250321C00630000 | 2024-05-20 11:04AM EDT | 630.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| NFLX250321C00640000 | 2024-05-21 1:47PM EDT | 640.00 | 97.95 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| NFLX250321C00650000 | 2024-05-21 3:07PM EDT | 650.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 0.39% |
| NFLX250321C00660000 | 2024-05-22 3:41PM EDT | 660.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.78% |
| NFLX250321C00670000 | 2024-05-20 2:32PM EDT | 670.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 0.78% |
| NFLX250321C00680000 | 2024-05-22 9:50AM EDT | 680.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 1.56% |
| NFLX250321C00690000 | 2024-05-20 3:27PM EDT | 690.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 1.56% |
| NFLX250321C00700000 | 2024-05-21 10:29AM EDT | 700.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| NFLX250321C00710000 | 2024-05-21 11:44AM EDT | 710.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 2 | 441 | 3.13% |
| NFLX250321C00720000 | 2024-05-20 2:45PM EDT | 720.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 99 | 96 | 3.13% |
| NFLX250321C00730000 | 2024-05-21 10:27AM EDT | 730.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 3.13% |
| NFLX250321C00740000 | 2024-05-20 2:26PM EDT | 740.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 32 | 60 | 3.13% |
| NFLX250321C00750000 | 2024-05-21 1:15PM EDT | 750.00 | 51.79 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 3.13% |
| NFLX250321C00760000 | 2024-05-22 9:49AM EDT | 760.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| NFLX250321C00770000 | 2024-05-16 2:25PM EDT | 770.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| NFLX250321C00780000 | 2024-05-16 10:15AM EDT | 780.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| NFLX250321C00790000 | 2024-05-20 2:58PM EDT | 790.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| NFLX250321C00800000 | 2024-05-21 3:43PM EDT | 800.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 810.00 | 39.10 | 26.45 | 28.65 | 0.00 | - | - | 4 | 33.99% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 820.00 | 39.05 | 18.50 | 20.45 | 0.00 | - | 3 | 3 | 30.46% |
| NFLX250321C00840000 | 2024-05-21 2:08PM EDT | 840.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| NFLX250321C00850000 | 2024-05-20 11:31AM EDT | 850.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 6.25% |
| NFLX250321C00860000 | 2024-05-16 2:56PM EDT | 860.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| NFLX250321C00870000 | 2024-05-21 3:57PM EDT | 870.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| NFLX250321C00880000 | 2024-05-02 11:08AM EDT | 880.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| NFLX250321C00890000 | 2024-05-20 2:17PM EDT | 890.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| NFLX250321C00900000 | 2024-05-16 2:44PM EDT | 900.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NFLX250321C00910000 | 2024-05-17 10:36AM EDT | 910.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NFLX250321C00950000 | 2024-05-20 10:22AM EDT | 950.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| NFLX250321C00960000 | 2024-05-13 9:45AM EDT | 960.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 6.25% |
| NFLX250321C00970000 | 2024-05-14 3:50PM EDT | 970.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| NFLX250321C00980000 | 2024-05-16 2:29PM EDT | 980.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| NFLX250321C00990000 | 2024-04-18 2:39PM EDT | 990.00 | 12.70 | 6.15 | 11.15 | 0.00 | - | - | 2 | 36.04% |
| NFLX250321C01000000 | 2024-05-06 3:07PM EDT | 1,000.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| NFLX250321C01010000 | 2024-05-20 10:09AM EDT | 1,010.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| NFLX250321C01020000 | 2024-04-18 1:56PM EDT | 1,020.00 | 10.65 | 5.10 | 9.80 | 0.00 | - | - | 28 | 36.52% |
| NFLX250321C01030000 | 2024-05-20 2:58PM EDT | 1,030.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX250321C01040000 | 2024-05-15 1:06PM EDT | 1,040.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321P00185000 | 2024-05-21 2:05PM EDT | 185.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 250.00 | 9.00 | 0.53 | 3.40 | 0.00 | - | - | 1 | 53.58% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 310.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX250321P00320000 | 2024-04-19 11:04AM EDT | 320.00 | 5.00 | 0.00 | 9.35 | 0.00 | - | 2 | 2 | 56.50% |
| NFLX250321P00330000 | 2024-05-06 9:49AM EDT | 330.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00340000 | 2024-05-22 11:14AM EDT | 340.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 350.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| NFLX250321P00360000 | 2024-05-14 2:53PM EDT | 360.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| NFLX250321P00370000 | 2024-05-10 10:09AM EDT | 370.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| NFLX250321P00380000 | 2024-05-20 9:30AM EDT | 380.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| NFLX250321P00390000 | 2024-05-21 11:23AM EDT | 390.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| NFLX250321P00400000 | 2024-05-21 3:30PM EDT | 400.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 12.50% |
| NFLX250321P00410000 | 2024-05-20 11:50AM EDT | 410.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 12.50% |
| NFLX250321P00420000 | 2024-05-21 12:30PM EDT | 420.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 6.25% |
| NFLX250321P00430000 | 2024-05-22 12:53PM EDT | 430.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 755 | 6.25% |
| NFLX250321P00440000 | 2024-05-20 12:55PM EDT | 440.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| NFLX250321P00450000 | 2024-05-22 12:53PM EDT | 450.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 6.25% |
| NFLX250321P00460000 | 2024-05-22 12:53PM EDT | 460.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| NFLX250321P00470000 | 2024-05-21 12:14PM EDT | 470.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 6.25% |
| NFLX250321P00480000 | 2024-05-16 2:30PM EDT | 480.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 6.25% |
| NFLX250321P00490000 | 2024-05-22 3:58PM EDT | 490.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 6 | 578 | 6.25% |
| NFLX250321P00500000 | 2024-05-22 12:07PM EDT | 500.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 6.25% |
| NFLX250321P00510000 | 2024-05-21 2:23PM EDT | 510.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 26 | 48 | 6.25% |
| NFLX250321P00520000 | 2024-05-21 3:26PM EDT | 520.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 70 | 99 | 3.13% |
| NFLX250321P00530000 | 2024-05-22 2:18PM EDT | 530.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 6 | 215 | 3.13% |
| NFLX250321P00540000 | 2024-05-16 2:26PM EDT | 540.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 3.13% |
| NFLX250321P00550000 | 2024-05-20 10:01AM EDT | 550.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| NFLX250321P00560000 | 2024-05-21 1:27PM EDT | 560.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 3.13% |
| NFLX250321P00570000 | 2024-05-13 2:41PM EDT | 570.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 3.13% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 580.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| NFLX250321P00590000 | 2024-05-16 2:26PM EDT | 590.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 1.56% |
| NFLX250321P00600000 | 2024-05-21 2:49PM EDT | 600.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 1.56% |
| NFLX250321P00610000 | 2024-05-10 9:43AM EDT | 610.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 1.56% |
| NFLX250321P00620000 | 2024-05-22 2:43PM EDT | 620.00 | 58.98 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| NFLX250321P00630000 | 2024-05-21 12:43PM EDT | 630.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| NFLX250321P00640000 | 2024-05-15 3:24PM EDT | 640.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.03% |
| NFLX250321P00650000 | 2024-05-21 3:58PM EDT | 650.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 660.00 | 97.19 | 85.15 | 89.25 | 0.00 | - | 2 | 3 | 33.62% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 670.00 | 127.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321P00680000 | 2024-05-20 3:43PM EDT | 680.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 0.00% |
| NFLX250321P00690000 | 2024-05-20 2:31PM EDT | 690.00 | 95.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 700.00 | 145.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 710.00 | 166.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 720.00 | 171.42 | 122.05 | 129.00 | 0.00 | - | 2 | 1 | 33.87% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 740.00 | 189.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 780.00 | 227.92 | 167.25 | 173.25 | 0.00 | - | 2 | 1 | 33.61% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 800.00 | 194.58 | 191.80 | 196.00 | 0.00 | - | - | 0 | 36.96% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 920.00 | 298.65 | 296.20 | 304.00 | 0.00 | - | - | 0 | 40.71% |
| NFLX250321P01000000 | 2024-05-16 12:46PM EDT | 1,000.00 | 386.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.