UK markets open in 4 hours 29 minutes
NIKKEI 225
38,283.33 +9.28 (+0.02%) HANG SENG
17,987.90 +224.87 (+1.27%) CRUDE OIL
79.33 +0.33 (+0.42%) GOLD FUTURES
2,332.60 +21.60 (+0.93%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,684.10 -1,903.04 (-4.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00350000 | 2024-04-26 2:52PM EDT | 350.00 | 211.59 | 201.55 | 206.30 | 0.00 | - | 1 | 1 | 107.37% |
| NFLX240524C00390000 | 2024-04-24 11:04AM EDT | 390.00 | 169.17 | 161.65 | 166.50 | 0.00 | - | - | 1 | 86.65% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 420.00 | 141.10 | 131.90 | 136.65 | 0.00 | - | 1 | 1 | 72.47% |
| NFLX240524C00430000 | 2024-04-24 11:04AM EDT | 430.00 | 129.46 | 121.90 | 126.85 | 0.00 | - | - | 1 | 68.02% |
| NFLX240524C00460000 | 2024-04-23 9:41AM EDT | 460.00 | 107.00 | 92.25 | 97.15 | 0.00 | - | 2 | 2 | 54.70% |
| NFLX240524C00465000 | 2024-05-01 9:30AM EDT | 465.00 | 85.00 | 87.35 | 92.25 | -15.29 | -15.25% | 1 | 12 | 52.66% |
| NFLX240524C00470000 | 2024-04-11 12:08PM EDT | 470.00 | 154.32 | 82.50 | 87.40 | 0.00 | - | - | 4 | 50.82% |
| NFLX240524C00475000 | 2024-04-15 2:12PM EDT | 475.00 | 136.12 | 77.60 | 82.55 | 0.00 | - | - | 1 | 57.88% |
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 480.00 | 75.71 | 72.80 | 77.60 | 0.00 | - | 1 | 1 | 55.23% |
| NFLX240524C00485000 | 2024-04-22 3:25PM EDT | 485.00 | 73.98 | 68.00 | 72.75 | 0.00 | - | - | 1 | 52.88% |
| NFLX240524C00500000 | 2024-04-26 1:00PM EDT | 500.00 | 64.36 | 54.00 | 58.55 | 0.00 | - | 8 | 16 | 46.55% |
| NFLX240524C00505000 | 2024-04-30 12:00PM EDT | 505.00 | 52.90 | 50.65 | 52.30 | 0.00 | - | 2 | 3 | 40.23% |
| NFLX240524C00510000 | 2024-04-26 3:22PM EDT | 510.00 | 55.77 | 45.50 | 47.85 | 0.00 | - | 4 | 6 | 38.83% |
| NFLX240524C00515000 | 2024-04-26 1:00PM EDT | 515.00 | 50.94 | 41.15 | 43.50 | 0.00 | - | 2 | 3 | 37.49% |
| NFLX240524C00520000 | 2024-04-29 12:24PM EDT | 520.00 | 44.06 | 37.20 | 39.30 | 0.00 | - | 1 | 20 | 36.31% |
| NFLX240524C00525000 | 2024-04-24 3:59PM EDT | 525.00 | 39.04 | 33.20 | 35.35 | 0.00 | - | 12 | 13 | 35.43% |
| NFLX240524C00530000 | 2024-04-30 12:00PM EDT | 530.00 | 31.80 | 29.65 | 31.40 | 0.00 | - | 1 | 29 | 34.28% |
| NFLX240524C00535000 | 2024-04-30 10:29AM EDT | 535.00 | 29.50 | 26.20 | 27.80 | 0.00 | - | 6 | 31 | 33.53% |
| NFLX240524C00540000 | 2024-04-26 12:39PM EDT | 540.00 | 19.25 | 22.60 | 24.45 | -11.48 | -37.36% | 2 | 7 | 32.92% |
| NFLX240524C00545000 | 2024-04-25 10:03AM EDT | 545.00 | 26.25 | 19.65 | 21.35 | 0.00 | - | 2 | 12 | 32.41% |
| NFLX240524C00550000 | 2024-05-01 3:59PM EDT | 550.00 | 18.05 | 17.45 | 18.60 | -2.15 | -10.64% | 31 | 147 | 32.15% |
| NFLX240524C00555000 | 2024-05-01 3:52PM EDT | 555.00 | 17.12 | 13.95 | 15.85 | +1.17 | +7.34% | 13 | 91 | 31.49% |
| NFLX240524C00560000 | 2024-05-01 3:26PM EDT | 560.00 | 12.30 | 12.65 | 13.70 | -1.90 | -13.38% | 87 | 166 | 31.50% |
| NFLX240524C00565000 | 2024-05-01 2:14PM EDT | 565.00 | 12.50 | 9.50 | 11.85 | +1.35 | +12.11% | 21 | 71 | 31.67% |
| NFLX240524C00570000 | 2024-05-01 2:52PM EDT | 570.00 | 9.75 | 8.60 | 9.75 | -1.25 | -11.36% | 12 | 114 | 30.96% |
| NFLX240524C00575000 | 2024-05-01 3:13PM EDT | 575.00 | 10.20 | 7.15 | 8.15 | +2.15 | +26.71% | 37 | 49 | 30.79% |
| NFLX240524C00580000 | 2024-05-01 3:23PM EDT | 580.00 | 8.38 | 5.40 | 7.70 | +0.58 | +7.44% | 10 | 185 | 32.67% |
| NFLX240524C00585000 | 2024-05-01 3:55PM EDT | 585.00 | 5.27 | 4.85 | 5.60 | -1.03 | -16.35% | 3 | 21 | 30.61% |
| NFLX240524C00590000 | 2024-05-01 2:44PM EDT | 590.00 | 5.90 | 3.50 | 4.60 | +0.60 | +11.32% | 581 | 727 | 30.55% |
| NFLX240524C00595000 | 2024-05-01 12:33PM EDT | 595.00 | 4.85 | 3.10 | 4.25 | +1.09 | +28.99% | 11 | 64 | 31.90% |
| NFLX240524C00600000 | 2024-05-01 3:27PM EDT | 600.00 | 3.00 | 2.79 | 3.10 | -0.46 | -13.29% | 78 | 256 | 30.67% |
| NFLX240524C00605000 | 2024-05-01 11:11AM EDT | 605.00 | 2.71 | 1.86 | 2.74 | +0.09 | +3.44% | 4 | 71 | 31.48% |
| NFLX240524C00610000 | 2024-05-01 12:33PM EDT | 610.00 | 1.91 | 1.52 | 2.09 | -0.34 | -15.11% | 10 | 102 | 30.98% |
| NFLX240524C00615000 | 2024-04-30 11:40AM EDT | 615.00 | 1.57 | 1.22 | 2.18 | -0.05 | -3.09% | 10 | 75 | 33.14% |
| NFLX240524C00620000 | 2024-05-01 11:51AM EDT | 620.00 | 1.75 | 1.20 | 1.48 | +0.35 | +25.00% | 11 | 70 | 31.75% |
| NFLX240524C00625000 | 2024-05-01 11:02AM EDT | 625.00 | 1.00 | 0.72 | 1.32 | -0.13 | -11.50% | 52 | 131 | 32.53% |
| NFLX240524C00630000 | 2024-04-30 12:36PM EDT | 630.00 | 0.78 | 0.77 | 1.13 | 0.00 | - | 7 | 74 | 33.01% |
| NFLX240524C00635000 | 2024-04-30 12:43PM EDT | 635.00 | 0.78 | 0.43 | 1.50 | 0.00 | - | 6 | 20 | 36.68% |
| NFLX240524C00640000 | 2024-04-30 12:49PM EDT | 640.00 | 0.93 | 0.31 | 1.38 | 0.00 | - | 5 | 65 | 37.55% |
| NFLX240524C00645000 | 2024-04-30 12:34PM EDT | 645.00 | 0.52 | 0.25 | 1.27 | 0.00 | - | 1 | 24 | 38.39% |
| NFLX240524C00650000 | 2024-05-01 2:50PM EDT | 650.00 | 0.50 | 0.21 | 1.19 | +0.03 | +6.38% | 5 | 58 | 39.34% |
| NFLX240524C00655000 | 2024-05-01 9:30AM EDT | 655.00 | 0.33 | 0.17 | 0.54 | -0.22 | -40.00% | 2 | 24 | 35.35% |
| NFLX240524C00660000 | 2024-04-30 9:31AM EDT | 660.00 | 0.21 | 0.14 | 1.08 | 0.00 | - | 1 | 17 | 41.41% |
| NFLX240524C00665000 | 2024-04-29 9:30AM EDT | 665.00 | 0.53 | 0.12 | 1.04 | 0.00 | - | 1 | 48 | 42.48% |
| NFLX240524C00670000 | 2024-05-01 12:02PM EDT | 670.00 | 0.10 | 0.10 | 1.00 | -0.25 | -71.43% | 110 | 117 | 43.52% |
| NFLX240524C00675000 | 2024-04-22 12:11PM EDT | 675.00 | 0.82 | 0.08 | 0.97 | 0.00 | - | 1 | 35 | 44.59% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 680.00 | 0.61 | 0.07 | 0.94 | 0.00 | - | 2 | 24 | 45.64% |
| NFLX240524C00685000 | 2024-04-23 1:23PM EDT | 685.00 | 0.63 | 0.07 | 0.92 | 0.00 | - | 1 | 26 | 46.75% |
| NFLX240524C00690000 | 2024-04-22 10:27AM EDT | 690.00 | 0.66 | 0.06 | 0.90 | 0.00 | - | 2 | 122 | 47.83% |
| NFLX240524C00695000 | 2024-04-25 10:26AM EDT | 695.00 | 0.47 | 0.05 | 0.89 | 0.00 | - | 1 | 14 | 48.98% |
| NFLX240524C00700000 | 2024-04-30 3:13PM EDT | 700.00 | 0.14 | 0.05 | 0.88 | 0.00 | - | 1 | 32 | 50.11% |
| NFLX240524C00710000 | 2024-05-01 9:43AM EDT | 710.00 | 0.11 | 0.00 | 0.86 | +0.01 | +10.00% | 1 | 25 | 52.32% |
| NFLX240524C00720000 | 2024-04-30 10:13AM EDT | 720.00 | 0.09 | 0.00 | 0.48 | 0.00 | - | 1 | 8 | 49.98% |
| NFLX240524C00730000 | 2024-04-26 1:59PM EDT | 730.00 | 0.11 | 0.00 | 0.78 | 0.00 | - | 1 | 26 | 50.64% |
| NFLX240524C00740000 | 2024-04-23 10:33AM EDT | 740.00 | 0.33 | 0.00 | 0.81 | 0.00 | - | 1 | 21 | 52.98% |
| NFLX240524C00750000 | 2024-04-30 12:56PM EDT | 750.00 | 0.07 | 0.05 | 0.78 | 0.00 | - | 1 | 130 | 55.18% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 760.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 56.42% |
| NFLX240524C00770000 | 2024-04-18 9:51AM EDT | 770.00 | 2.57 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 52.05% |
| NFLX240524C00780000 | 2024-04-29 3:06PM EDT | 780.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 5 | 35 | 60.16% |
| NFLX240524C00790000 | 2024-04-17 12:44PM EDT | 790.00 | 1.77 | 0.00 | 0.78 | 0.00 | - | 3 | 2 | 62.45% |
| NFLX240524C00800000 | 2024-04-22 3:41PM EDT | 800.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 12 | 13 | 61.28% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 810.00 | 0.99 | 0.00 | 0.81 | 0.00 | - | 1 | 5 | 66.46% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 820.00 | 1.15 | 0.00 | 0.81 | 0.00 | - | - | 3 | 68.26% |
| NFLX240524C00850000 | 2024-04-29 12:32PM EDT | 850.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 6 | 199 | 59.77% |
| NFLX240524C00860000 | 2024-04-16 12:12PM EDT | 860.00 | 0.75 | 0.00 | 0.81 | 0.00 | - | 2 | 17 | 75.15% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 310.00 | 0.91 | 0.00 | 0.81 | 0.00 | - | - | 1 | 100.78% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 330.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 77.05% |
| NFLX240524P00370000 | 2024-04-19 12:45PM EDT | 370.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 65.14% |
| NFLX240524P00380000 | 2024-04-30 10:28AM EDT | 380.00 | 0.10 | 0.05 | 0.52 | 0.00 | - | 8 | 24 | 64.99% |
| NFLX240524P00390000 | 2024-04-19 12:45PM EDT | 390.00 | 0.22 | 0.03 | 0.75 | 0.00 | - | 2 | 3 | 63.62% |
| NFLX240524P00400000 | 2024-04-19 12:45PM EDT | 400.00 | 0.25 | 0.04 | 0.79 | 0.00 | - | 6 | 41 | 60.01% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 410.00 | 0.30 | 0.05 | 0.82 | 0.00 | - | 1 | 2 | 56.35% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 420.00 | 0.30 | 0.07 | 0.84 | 0.00 | - | 1 | 110 | 52.69% |
| NFLX240524P00430000 | 2024-04-22 12:54PM EDT | 430.00 | 0.49 | 0.09 | 0.37 | 0.00 | - | 6 | 6 | 47.22% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 435.00 | 1.43 | 0.11 | 1.01 | 0.00 | - | - | 1 | 53.49% |
| NFLX240524P00440000 | 2024-04-23 12:13PM EDT | 440.00 | 0.34 | 0.13 | 1.04 | 0.00 | - | 5 | 10 | 51.61% |
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 445.00 | 0.50 | 0.15 | 1.07 | 0.00 | - | 6 | 12 | 49.73% |
| NFLX240524P00450000 | 2024-04-29 3:09PM EDT | 450.00 | 0.43 | 0.17 | 1.11 | 0.00 | - | 15 | 95 | 47.91% |
| NFLX240524P00455000 | 2024-04-22 10:27AM EDT | 455.00 | 1.50 | 0.19 | 1.15 | 0.00 | - | 1 | 6 | 46.09% |
| NFLX240524P00460000 | 2024-04-30 1:30PM EDT | 460.00 | 0.62 | 0.37 | 0.60 | 0.00 | - | 1 | 9 | 38.90% |
| NFLX240524P00465000 | 2024-04-29 9:30AM EDT | 465.00 | 0.64 | 0.26 | 1.28 | 0.00 | - | 1 | 19 | 42.74% |
| NFLX240524P00470000 | 2024-04-30 9:52AM EDT | 470.00 | 0.67 | 0.30 | 1.36 | 0.00 | - | 1 | 136 | 41.10% |
| NFLX240524P00475000 | 2024-05-01 1:37PM EDT | 475.00 | 1.24 | 0.35 | 1.18 | +0.46 | +58.97% | 1 | 22 | 37.74% |
| NFLX240524P00480000 | 2024-05-01 2:26PM EDT | 480.00 | 0.62 | 0.42 | 1.21 | -0.34 | -35.42% | 13 | 152 | 35.80% |
| NFLX240524P00485000 | 2024-05-01 10:11AM EDT | 485.00 | 1.38 | 0.99 | 1.33 | +0.11 | +8.66% | 10 | 94 | 34.40% |
| NFLX240524P00490000 | 2024-04-30 2:19PM EDT | 490.00 | 0.95 | 1.19 | 1.98 | -0.32 | -25.20% | 1 | 136 | 35.54% |
| NFLX240524P00495000 | 2024-04-29 3:09PM EDT | 495.00 | 1.74 | 1.30 | 1.67 | 0.00 | - | 16 | 51 | 31.79% |
| NFLX240524P00500000 | 2024-05-01 3:38PM EDT | 500.00 | 1.71 | 1.63 | 2.29 | -0.42 | -19.72% | 25 | 232 | 32.18% |
| NFLX240524P00505000 | 2024-05-01 2:45PM EDT | 505.00 | 1.93 | 1.88 | 2.50 | -0.47 | -19.58% | 3 | 156 | 30.57% |
| NFLX240524P00510000 | 2024-05-01 2:26PM EDT | 510.00 | 2.65 | 2.63 | 3.10 | -0.48 | -15.34% | 14 | 255 | 30.14% |
| NFLX240524P00515000 | 2024-05-01 3:03PM EDT | 515.00 | 2.93 | 3.10 | 4.60 | -0.92 | -23.90% | 7 | 77 | 31.88% |
| NFLX240524P00520000 | 2024-04-30 2:04PM EDT | 520.00 | 4.55 | 4.25 | 5.10 | 0.00 | - | 3 | 110 | 30.34% |
| NFLX240524P00525000 | 2024-05-01 3:08PM EDT | 525.00 | 4.00 | 5.40 | 6.25 | -1.50 | -27.27% | 7 | 225 | 30.12% |
| NFLX240524P00530000 | 2024-05-01 3:27PM EDT | 530.00 | 4.99 | 5.50 | 7.30 | -1.91 | -27.68% | 16 | 373 | 29.27% |
| NFLX240524P00535000 | 2024-05-01 3:27PM EDT | 535.00 | 6.07 | 7.90 | 8.95 | -2.43 | -28.59% | 26 | 368 | 29.29% |
| NFLX240524P00540000 | 2024-05-01 3:03PM EDT | 540.00 | 7.65 | 9.65 | 10.50 | -2.20 | -22.34% | 67 | 314 | 28.66% |
| NFLX240524P00545000 | 2024-05-01 3:05PM EDT | 545.00 | 9.35 | 11.15 | 12.80 | -2.00 | -17.62% | 91 | 122 | 29.02% |
| NFLX240524P00550000 | 2024-05-01 3:38PM EDT | 550.00 | 12.22 | 13.20 | 15.15 | -1.43 | -10.48% | 12 | 352 | 29.00% |
| NFLX240524P00555000 | 2024-05-01 2:47PM EDT | 555.00 | 14.24 | 15.65 | 17.30 | -3.26 | -18.63% | 5 | 165 | 28.16% |
| NFLX240524P00560000 | 2024-05-01 3:59PM EDT | 560.00 | 19.13 | 18.90 | 20.45 | +0.38 | +2.03% | 10 | 93 | 28.69% |
| NFLX240524P00565000 | 2024-05-01 1:12PM EDT | 565.00 | 25.41 | 21.90 | 23.45 | +3.16 | +14.20% | 3 | 131 | 28.50% |
| NFLX240524P00570000 | 2024-05-01 11:14AM EDT | 570.00 | 28.28 | 23.85 | 27.35 | +5.38 | +23.49% | 3 | 226 | 29.62% |
| NFLX240524P00575000 | 2024-05-01 3:42PM EDT | 575.00 | 26.40 | 27.30 | 30.60 | +0.95 | +3.73% | 2 | 209 | 29.07% |
| NFLX240524P00580000 | 2024-05-01 9:37AM EDT | 580.00 | 37.11 | 31.85 | 34.95 | +10.29 | +38.37% | 2 | 32 | 30.44% |
| NFLX240524P00585000 | 2024-04-24 12:11PM EDT | 585.00 | 37.00 | 35.70 | 38.35 | 0.00 | - | 4 | 9 | 29.33% |
| NFLX240524P00590000 | 2024-05-01 2:49PM EDT | 590.00 | 35.40 | 39.90 | 42.90 | -1.20 | -3.28% | 11 | 18 | 30.59% |
| NFLX240524P00595000 | 2024-05-01 2:46PM EDT | 595.00 | 40.15 | 44.00 | 47.00 | -0.17 | -0.42% | 7 | 16 | 30.40% |
| NFLX240524P00600000 | 2024-05-01 3:19PM EDT | 600.00 | 41.74 | 48.55 | 51.20 | -3.03 | -6.77% | 20 | 110 | 30.08% |
| NFLX240524P00605000 | 2024-04-29 2:54PM EDT | 605.00 | 49.54 | 52.35 | 56.55 | 0.00 | - | 1 | 92 | 33.21% |
| NFLX240524P00610000 | 2024-04-29 2:54PM EDT | 610.00 | 53.86 | 55.75 | 60.10 | 0.00 | - | 2 | 31 | 29.85% |
| NFLX240524P00615000 | 2024-04-23 11:33AM EDT | 615.00 | 48.36 | 60.40 | 64.55 | 0.00 | - | 2 | 23 | 28.99% |
| NFLX240524P00620000 | 2024-04-29 2:54PM EDT | 620.00 | 63.15 | 65.00 | 71.20 | 0.00 | - | 2 | 13 | 37.76% |
| NFLX240524P00625000 | 2024-04-29 2:54PM EDT | 625.00 | 68.21 | 69.95 | 76.30 | 0.00 | - | 1 | 12 | 39.94% |
| NFLX240524P00630000 | 2024-04-26 12:56PM EDT | 630.00 | 70.86 | 75.15 | 78.95 | 0.00 | - | 4 | 18 | 29.74% |
| NFLX240524P00635000 | 2024-04-26 12:46PM EDT | 635.00 | 75.98 | 80.20 | 85.20 | 0.00 | - | 2 | 0 | 38.78% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 640.00 | 87.30 | 85.15 | 90.10 | 0.00 | - | 16 | 0 | 39.89% |
| NFLX240524P00650000 | 2024-04-24 2:38PM EDT | 650.00 | 97.15 | 95.10 | 100.25 | 0.00 | - | 4 | 0 | 43.79% |
| NFLX240524P00655000 | 2024-04-18 2:06PM EDT | 655.00 | 63.95 | 100.05 | 105.25 | 0.00 | - | - | 0 | 45.33% |
| NFLX240524P00660000 | 2024-04-19 9:38AM EDT | 660.00 | 101.74 | 105.05 | 110.20 | 0.00 | - | 4 | 0 | 46.57% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 720.00 | 164.47 | 165.10 | 170.20 | 0.00 | - | 2 | 0 | 63.14% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 730.00 | 170.76 | 175.10 | 180.10 | 0.00 | - | 2 | 0 | 64.99% |
© 2024 Yahoo. All rights reserved.