Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00530000 | 2024-06-20 1:33PM EDT | 530.00 | 151.97 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX240802C00550000 | 2024-06-20 1:44PM EDT | 550.00 | 131.91 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX240802C00555000 | 2024-06-20 10:47AM EDT | 555.00 | 133.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX240802C00580000 | 2024-06-14 10:05AM EDT | 580.00 | 100.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240802C00590000 | 2024-06-21 3:15PM EDT | 590.00 | 107.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240802C00595000 | 2024-06-14 3:24PM EDT | 595.00 | 91.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240802C00600000 | 2024-06-20 1:32PM EDT | 600.00 | 89.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX240802C00620000 | 2024-06-18 10:11AM EDT | 620.00 | 77.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240802C00630000 | 2024-06-20 1:41PM EDT | 630.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240802C00640000 | 2024-06-17 2:36PM EDT | 640.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240802C00650000 | 2024-06-20 9:56AM EDT | 650.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| NFLX240802C00655000 | 2024-06-14 3:26PM EDT | 655.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| NFLX240802C00660000 | 2024-06-17 9:42AM EDT | 660.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240802C00670000 | 2024-06-20 3:39PM EDT | 670.00 | 42.87 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| NFLX240802C00675000 | 2024-06-21 12:20PM EDT | 675.00 | 42.73 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX240802C00680000 | 2024-06-21 2:22PM EDT | 680.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 17 | 35 | 0.00% |
| NFLX240802C00685000 | 2024-06-21 12:41PM EDT | 685.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| NFLX240802C00690000 | 2024-06-21 1:35PM EDT | 690.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.39% |
| NFLX240802C00695000 | 2024-06-20 3:39PM EDT | 695.00 | 30.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| NFLX240802C00700000 | 2024-06-21 12:01PM EDT | 700.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 47 | 37 | 1.56% |
| NFLX240802C00705000 | 2024-06-21 3:18PM EDT | 705.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| NFLX240802C00710000 | 2024-06-21 3:18PM EDT | 710.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| NFLX240802C00715000 | 2024-06-21 12:00PM EDT | 715.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| NFLX240802C00720000 | 2024-06-17 2:12PM EDT | 720.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NFLX240802C00725000 | 2024-06-14 3:55PM EDT | 725.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NFLX240802C00730000 | 2024-06-21 10:19AM EDT | 730.00 | 19.31 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 3.13% |
| NFLX240802C00735000 | 2024-06-20 10:02AM EDT | 735.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NFLX240802C00740000 | 2024-06-21 2:55PM EDT | 740.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| NFLX240802C00750000 | 2024-06-20 3:48PM EDT | 750.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| NFLX240802C00760000 | 2024-06-20 3:48PM EDT | 760.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| NFLX240802C00770000 | 2024-06-20 2:11PM EDT | 770.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| NFLX240802C00780000 | 2024-06-21 2:03PM EDT | 780.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 50 | 67 | 6.25% |
| NFLX240802C00790000 | 2024-06-17 1:19PM EDT | 790.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NFLX240802C00800000 | 2024-06-20 10:03AM EDT | 800.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| NFLX240802C00810000 | 2024-06-17 1:32PM EDT | 810.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 40 | 12.50% |
| NFLX240802C00820000 | 2024-06-17 10:35AM EDT | 820.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NFLX240802C00830000 | 2024-06-21 3:34PM EDT | 830.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| NFLX240802C00850000 | 2024-06-17 11:33AM EDT | 850.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NFLX240802C00860000 | 2024-06-20 11:08AM EDT | 860.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NFLX240802C00870000 | 2024-06-20 3:52PM EDT | 870.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 237 | 61 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00390000 | 2024-06-20 10:46AM EDT | 390.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX240802P00430000 | 2024-06-17 3:08PM EDT | 430.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX240802P00440000 | 2024-06-17 11:23AM EDT | 440.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX240802P00495000 | 2024-06-20 1:06PM EDT | 495.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| NFLX240802P00505000 | 2024-06-21 2:15PM EDT | 505.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 12.50% |
| NFLX240802P00510000 | 2024-06-21 2:15PM EDT | 510.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 12.50% |
| NFLX240802P00515000 | 2024-06-20 10:19AM EDT | 515.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| NFLX240802P00530000 | 2024-06-21 1:17PM EDT | 530.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| NFLX240802P00550000 | 2024-06-21 3:28PM EDT | 550.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| NFLX240802P00555000 | 2024-06-21 3:23PM EDT | 555.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 12.50% |
| NFLX240802P00560000 | 2024-06-21 12:33PM EDT | 560.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| NFLX240802P00565000 | 2024-06-21 11:07AM EDT | 565.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| NFLX240802P00570000 | 2024-06-14 12:42PM EDT | 570.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| NFLX240802P00575000 | 2024-06-21 1:24PM EDT | 575.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| NFLX240802P00590000 | 2024-06-18 1:46PM EDT | 590.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| NFLX240802P00595000 | 2024-06-20 3:48PM EDT | 595.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | - | 38 | 6.25% |
| NFLX240802P00600000 | 2024-06-21 3:05PM EDT | 600.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 6.25% |
| NFLX240802P00605000 | 2024-06-21 3:02PM EDT | 605.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| NFLX240802P00610000 | 2024-06-21 2:23PM EDT | 610.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| NFLX240802P00615000 | 2024-06-20 10:05AM EDT | 615.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NFLX240802P00620000 | 2024-06-21 10:36AM EDT | 620.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| NFLX240802P00625000 | 2024-06-18 12:21PM EDT | 625.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| NFLX240802P00630000 | 2024-06-21 3:59PM EDT | 630.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| NFLX240802P00640000 | 2024-06-20 3:18PM EDT | 640.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| NFLX240802P00645000 | 2024-06-21 2:59PM EDT | 645.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| NFLX240802P00650000 | 2024-06-21 2:59PM EDT | 650.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 3.13% |
| NFLX240802P00655000 | 2024-06-18 10:24AM EDT | 655.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| NFLX240802P00660000 | 2024-06-21 2:53PM EDT | 660.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| NFLX240802P00665000 | 2024-06-21 3:55PM EDT | 665.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 1.56% |
| NFLX240802P00670000 | 2024-06-21 2:21PM EDT | 670.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 1.56% |
| NFLX240802P00675000 | 2024-06-21 3:47PM EDT | 675.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| NFLX240802P00680000 | 2024-06-20 1:06PM EDT | 680.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| NFLX240802P00685000 | 2024-06-21 9:53AM EDT | 685.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.20% |
| NFLX240802P00690000 | 2024-06-21 3:34PM EDT | 690.00 | 36.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.