Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726C00410000 | 2024-06-24 9:30AM EDT | 410.00 | 275.43 | 270.90 | 278.25 | +0.66 | +0.24% | 6 | 3 | 128.17% |
| NFLX240726C00470000 | 2024-06-20 10:01AM EDT | 470.00 | 217.42 | 210.80 | 217.75 | 0.00 | - | - | 1 | 98.71% |
| NFLX240726C00500000 | 2024-06-18 10:10AM EDT | 500.00 | 183.58 | 181.85 | 190.75 | 0.00 | - | 2 | 4 | 91.17% |
| NFLX240726C00525000 | 2024-06-21 1:14PM EDT | 525.00 | 162.90 | 156.80 | 164.00 | 0.00 | - | 3 | 3 | 77.98% |
| NFLX240726C00550000 | 2024-06-11 9:31AM EDT | 550.00 | 105.00 | 133.60 | 141.30 | 0.00 | - | - | 3 | 72.03% |
| NFLX240726C00555000 | 2024-06-12 2:20PM EDT | 555.00 | 100.35 | 128.85 | 136.60 | 0.00 | - | - | 5 | 70.45% |
| NFLX240726C00565000 | 2024-06-10 2:42PM EDT | 565.00 | 89.91 | 119.50 | 127.35 | 0.00 | - | - | 2 | 67.54% |
| NFLX240726C00570000 | 2024-06-21 12:12PM EDT | 570.00 | 118.97 | 114.70 | 122.75 | 0.00 | - | 1 | 1 | 65.95% |
| NFLX240726C00585000 | 2024-06-12 2:20PM EDT | 585.00 | 75.40 | 101.65 | 109.95 | 0.00 | - | - | 5 | 63.14% |
| NFLX240726C00595000 | 2024-06-20 3:03PM EDT | 595.00 | 93.11 | 93.40 | 99.35 | 0.00 | - | - | 12 | 59.61% |
| NFLX240726C00600000 | 2024-06-21 10:38AM EDT | 600.00 | 91.21 | 88.60 | 95.00 | 0.00 | - | 3 | 6 | 58.04% |
| NFLX240726C00605000 | 2024-06-18 9:42AM EDT | 605.00 | 85.10 | 83.70 | 91.00 | 0.00 | - | - | 1 | 56.63% |
| NFLX240726C00610000 | 2024-06-21 12:56PM EDT | 610.00 | 85.96 | 80.80 | 86.45 | 0.00 | - | 2 | 3 | 56.31% |
| NFLX240726C00615000 | 2024-06-21 1:56PM EDT | 615.00 | 82.17 | 77.55 | 84.85 | 0.00 | - | 5 | 5 | 57.85% |
| NFLX240726C00620000 | 2024-06-18 10:12AM EDT | 620.00 | 75.90 | 73.00 | 80.95 | 0.00 | - | 4 | 7 | 56.53% |
| NFLX240726C00630000 | 2024-06-21 9:30AM EDT | 630.00 | 70.25 | 65.60 | 71.90 | 0.00 | - | 1 | 45 | 54.04% |
| NFLX240726C00640000 | 2024-06-20 3:28PM EDT | 640.00 | 60.00 | 59.25 | 64.60 | 0.00 | - | 3 | 17 | 53.17% |
| NFLX240726C00645000 | 2024-06-20 12:26PM EDT | 645.00 | 58.05 | 54.85 | 62.60 | 0.00 | - | 1 | 23 | 52.85% |
| NFLX240726C00650000 | 2024-06-20 3:18PM EDT | 650.00 | 51.25 | 52.65 | 59.00 | 0.00 | - | 2 | 26 | 52.81% |
| NFLX240726C00655000 | 2024-06-18 3:54PM EDT | 655.00 | 56.20 | 48.25 | 56.05 | 0.00 | - | 12 | 13 | 51.65% |
| NFLX240726C00660000 | 2024-06-21 12:25PM EDT | 660.00 | 48.76 | 46.35 | 51.35 | 0.00 | - | 1 | 42 | 50.88% |
| NFLX240726C00665000 | 2024-06-18 1:32PM EDT | 665.00 | 49.90 | 42.05 | 49.80 | 0.00 | - | 13 | 23 | 50.47% |
| NFLX240726C00670000 | 2024-06-21 3:13PM EDT | 670.00 | 45.45 | 39.95 | 45.35 | 0.00 | - | 9 | 23 | 52.87% |
| NFLX240726C00675000 | 2024-06-21 3:29PM EDT | 675.00 | 42.56 | 36.45 | 43.95 | 0.00 | - | 57 | 43 | 54.10% |
| NFLX240726C00680000 | 2024-06-24 9:30AM EDT | 680.00 | 39.00 | 34.75 | 40.75 | -0.87 | -2.18% | 1 | 93 | 52.99% |
| NFLX240726C00685000 | 2024-06-21 3:00PM EDT | 685.00 | 36.65 | 32.25 | 38.70 | 0.00 | - | 5 | 42 | 53.18% |
| NFLX240726C00690000 | 2024-06-21 3:55PM EDT | 690.00 | 34.64 | 29.95 | 35.10 | 0.00 | - | 1 | 13 | 51.36% |
| NFLX240726C00695000 | 2024-06-21 3:55PM EDT | 695.00 | 32.30 | 26.50 | 34.00 | 0.00 | - | 4 | 8 | 52.51% |
| NFLX240726C00700000 | 2024-06-21 3:34PM EDT | 700.00 | 30.90 | 24.95 | 31.20 | 0.00 | - | 59 | 94 | 51.43% |
| NFLX240726C00705000 | 2024-06-18 3:32PM EDT | 705.00 | 29.19 | 22.05 | 29.65 | 0.00 | - | 2 | 12 | 51.81% |
| NFLX240726C00710000 | 2024-06-21 10:21AM EDT | 710.00 | 25.17 | 20.70 | 27.70 | 0.00 | - | 1 | 14 | 51.58% |
| NFLX240726C00715000 | 2024-06-14 12:05PM EDT | 715.00 | 21.37 | 18.50 | 26.00 | 0.00 | - | 2 | 14 | 51.56% |
| NFLX240726C00720000 | 2024-06-21 3:49PM EDT | 720.00 | 21.93 | 18.45 | 22.45 | 0.00 | - | 3 | 37 | 49.00% |
| NFLX240726C00725000 | 2024-06-20 9:43AM EDT | 725.00 | 21.30 | 15.35 | 22.30 | 0.00 | - | 1 | 9 | 50.78% |
| NFLX240726C00730000 | 2024-06-21 10:32AM EDT | 730.00 | 17.39 | 15.15 | 19.35 | 0.00 | - | 1 | 10 | 48.72% |
| NFLX240726C00735000 | 2024-06-21 10:32AM EDT | 735.00 | 15.97 | 12.70 | 18.70 | 0.00 | - | 1 | 1 | 49.66% |
| NFLX240726C00740000 | 2024-06-21 3:49PM EDT | 740.00 | 15.95 | 11.35 | 17.70 | 0.00 | - | 2 | 170 | 50.04% |
| NFLX240726C00750000 | 2024-06-21 3:44PM EDT | 750.00 | 13.95 | 10.70 | 14.70 | 0.00 | - | 7 | 68 | 49.04% |
| NFLX240726C00760000 | 2024-06-20 2:44PM EDT | 760.00 | 10.55 | 6.95 | 12.65 | 0.00 | - | 2 | 8 | 49.02% |
| NFLX240726C00770000 | 2024-06-20 1:13PM EDT | 770.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| NFLX240726C00780000 | 2024-06-21 3:31PM EDT | 780.00 | 8.53 | 4.25 | 9.00 | 0.00 | - | 18 | 12 | 48.48% |
| NFLX240726C00790000 | 2024-06-18 11:38AM EDT | 790.00 | 6.56 | 2.60 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NFLX240726C00800000 | 2024-06-21 3:17PM EDT | 800.00 | 5.75 | 1.51 | 6.55 | 0.00 | - | 4 | 70 | 48.62% |
| NFLX240726C00810000 | 2024-06-14 3:56PM EDT | 810.00 | 4.00 | 0.65 | 5.75 | 0.00 | - | 5 | 6 | 49.14% |
| NFLX240726C00820000 | 2024-06-21 3:25PM EDT | 820.00 | 4.11 | 0.24 | 4.80 | 0.00 | - | 3 | 26 | 48.99% |
| NFLX240726C00830000 | 2024-06-21 9:37AM EDT | 830.00 | 3.30 | 0.08 | 5.55 | 0.00 | - | 1 | 7 | 53.15% |
| NFLX240726C00840000 | 2024-06-20 12:24PM EDT | 840.00 | 2.50 | 0.00 | 3.40 | 0.00 | - | - | 1 | 49.02% |
| NFLX240726C00850000 | 2024-06-21 3:39PM EDT | 850.00 | 2.50 | 0.00 | 2.90 | 0.00 | - | 3 | 6 | 49.23% |
| NFLX240726C00860000 | 2024-06-21 3:22PM EDT | 860.00 | 1.70 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 49.96% |
| NFLX240726C00870000 | 2024-06-20 2:47PM EDT | 870.00 | 1.78 | 0.00 | 4.05 | 0.00 | - | - | 44 | 57.03% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726P00300000 | 2024-06-17 3:50PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX240726P00320000 | 2024-06-18 3:23PM EDT | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX240726P00380000 | 2024-06-07 2:41PM EDT | 380.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NFLX240726P00450000 | 2024-06-17 3:01PM EDT | 450.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX240726P00470000 | 2024-06-21 11:35AM EDT | 470.00 | 0.60 | 0.00 | 4.15 | 0.00 | - | 1 | 2 | 70.20% |
| NFLX240726P00480000 | 2024-06-21 10:00AM EDT | 480.00 | 0.54 | 0.00 | 4.05 | 0.00 | - | 2 | 16 | 66.43% |
| NFLX240726P00490000 | 2024-06-14 3:41PM EDT | 490.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| NFLX240726P00500000 | 2024-06-18 10:05AM EDT | 500.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| NFLX240726P00505000 | 2024-06-21 12:13PM EDT | 505.00 | 1.04 | 0.16 | 1.67 | 0.00 | - | 1 | 10 | 50.26% |
| NFLX240726P00510000 | 2024-06-17 10:21AM EDT | 510.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NFLX240726P00515000 | 2024-06-12 1:33PM EDT | 515.00 | 2.47 | 0.44 | 3.60 | 0.00 | - | - | 7 | 54.79% |
| NFLX240726P00520000 | 2024-06-17 10:36AM EDT | 520.00 | 1.30 | 0.50 | 4.80 | 0.00 | - | - | 6 | 56.31% |
| NFLX240726P00525000 | 2024-06-21 2:49PM EDT | 525.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 12.50% |
| NFLX240726P00530000 | 2024-06-21 3:20PM EDT | 530.00 | 1.38 | 0.16 | 4.80 | 0.00 | - | 107 | 71 | 52.20% |
| NFLX240726P00535000 | 2024-06-21 12:13PM EDT | 535.00 | 1.84 | 0.75 | 4.30 | 0.00 | - | 3 | 7 | 50.76% |
| NFLX240726P00540000 | 2024-06-20 11:08AM EDT | 540.00 | 1.50 | 0.20 | 2.75 | 0.00 | - | 1 | 11 | 50.09% |
| NFLX240726P00550000 | 2024-06-21 3:15PM EDT | 550.00 | 2.27 | 0.03 | 3.05 | 0.00 | - | 294 | 169 | 47.96% |
| NFLX240726P00555000 | 2024-06-21 3:58PM EDT | 555.00 | 2.62 | 0.18 | 4.55 | 0.00 | - | 9 | 5 | 51.31% |
| NFLX240726P00560000 | 2024-06-21 2:52PM EDT | 560.00 | 2.84 | 0.06 | 5.25 | 0.00 | - | 114 | 56 | 51.56% |
| NFLX240726P00565000 | 2024-06-20 1:28PM EDT | 565.00 | 4.02 | 0.15 | 4.60 | 0.00 | - | 8 | 19 | 47.91% |
| NFLX240726P00570000 | 2024-06-21 1:13PM EDT | 570.00 | 3.55 | 0.13 | 4.70 | 0.00 | - | 1 | 23 | 46.42% |
| NFLX240726P00575000 | 2024-06-20 1:28PM EDT | 575.00 | 5.02 | 0.40 | 5.35 | 0.00 | - | 10 | 45 | 46.38% |
| NFLX240726P00580000 | 2024-06-21 10:52AM EDT | 580.00 | 5.00 | 0.85 | 5.70 | 0.00 | - | 1 | 34 | 45.45% |
| NFLX240726P00585000 | 2024-06-18 3:20PM EDT | 585.00 | 5.50 | 1.02 | 6.45 | 0.00 | - | 13 | 37 | 45.39% |
| NFLX240726P00590000 | 2024-06-21 9:32AM EDT | 590.00 | 5.80 | 1.70 | 6.70 | 0.00 | - | 4 | 24 | 44.07% |
| NFLX240726P00595000 | 2024-06-21 3:30PM EDT | 595.00 | 6.06 | 5.50 | 9.50 | 0.00 | - | 1 | 25 | 47.90% |
| NFLX240726P00600000 | 2024-06-21 1:34PM EDT | 600.00 | 6.90 | 3.65 | 8.50 | 0.00 | - | 4 | 58 | 43.93% |
| NFLX240726P00605000 | 2024-06-24 9:30AM EDT | 605.00 | 7.60 | 6.60 | 11.35 | -0.50 | -6.17% | 1 | 30 | 47.16% |
| NFLX240726P00610000 | 2024-06-21 3:33PM EDT | 610.00 | 8.21 | 4.85 | 10.00 | 0.00 | - | 54 | 79 | 42.66% |
| NFLX240726P00615000 | 2024-06-21 3:59PM EDT | 615.00 | 9.34 | 5.90 | 11.00 | 0.00 | - | 19 | 42 | 42.30% |
| NFLX240726P00620000 | 2024-06-21 3:34PM EDT | 620.00 | 10.24 | 7.10 | 11.85 | 0.00 | - | 7 | 69 | 41.57% |
| NFLX240726P00625000 | 2024-06-21 2:56PM EDT | 625.00 | 11.57 | 8.65 | 14.20 | 0.00 | - | 3 | 55 | 43.05% |
| NFLX240726P00630000 | 2024-06-21 3:29PM EDT | 630.00 | 12.10 | 11.75 | 14.45 | 0.00 | - | 30 | 58 | 41.14% |
| NFLX240726P00635000 | 2024-06-24 9:30AM EDT | 635.00 | 14.15 | 13.30 | 15.85 | -0.24 | -1.67% | 8 | 25 | 40.85% |
| NFLX240726P00640000 | 2024-06-21 3:42PM EDT | 640.00 | 15.50 | 13.95 | 18.00 | 0.00 | - | 6 | 42 | 41.46% |
| NFLX240726P00645000 | 2024-06-21 3:27PM EDT | 645.00 | 16.66 | 16.20 | 18.80 | 0.00 | - | 202 | 211 | 40.05% |
| NFLX240726P00650000 | 2024-06-21 11:47AM EDT | 650.00 | 20.16 | 17.20 | 21.75 | 0.00 | - | 202 | 211 | 41.40% |
| NFLX240726P00655000 | 2024-06-21 2:21PM EDT | 655.00 | 20.50 | 18.00 | 22.10 | 0.00 | - | 1 | 13 | 39.17% |
| NFLX240726P00660000 | 2024-06-20 2:19PM EDT | 660.00 | 25.63 | 18.70 | 24.90 | 0.00 | - | 2 | 87 | 39.98% |
| NFLX240726P00665000 | 2024-06-18 11:56AM EDT | 665.00 | 25.82 | 21.00 | 27.40 | 0.00 | - | 3 | 7 | 40.23% |
| NFLX240726P00670000 | 2024-06-21 1:16PM EDT | 670.00 | 26.73 | 23.45 | 28.50 | 0.00 | - | 1 | 110 | 38.57% |
| NFLX240726P00675000 | 2024-06-21 1:16PM EDT | 675.00 | 28.90 | 26.15 | 32.25 | 0.00 | - | 1 | 61 | 40.07% |
| NFLX240726P00680000 | 2024-06-21 1:39PM EDT | 680.00 | 31.42 | 27.30 | 34.50 | 0.00 | - | 8 | 34 | 39.55% |
| NFLX240726P00685000 | 2024-06-21 3:26PM EDT | 685.00 | 32.50 | 31.30 | 36.20 | 0.00 | - | 22 | 21 | 38.20% |
| NFLX240726P00690000 | 2024-06-20 10:48AM EDT | 690.00 | 38.30 | 33.00 | 40.45 | 0.00 | - | - | 1 | 39.85% |
| NFLX240726P00695000 | 2024-06-17 3:38PM EDT | 695.00 | 41.26 | 35.00 | 41.50 | 0.00 | - | - | 1 | 37.36% |
| NFLX240726P00700000 | 2024-06-21 12:14PM EDT | 700.00 | 43.20 | 38.30 | 44.30 | 0.00 | - | 2 | 5 | 36.89% |
| NFLX240726P00730000 | 2024-06-18 12:53PM EDT | 730.00 | 62.85 | 59.65 | 64.55 | 0.00 | - | - | 2 | 35.08% |
| NFLX240726P00735000 | 2024-06-21 9:58AM EDT | 735.00 | 64.35 | 63.40 | 68.30 | 0.00 | - | 1 | 1 | 34.71% |
© 2024 Yahoo. All rights reserved.