Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00250000 | 2024-05-23 11:28AM EDT | 250.00 | 392.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240614C00350000 | 2024-05-13 1:03PM EDT | 350.00 | 265.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00370000 | 2024-05-30 10:21AM EDT | 370.00 | 286.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240614C00390000 | 2024-05-31 3:12PM EDT | 390.00 | 245.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00400000 | 2024-05-30 10:07AM EDT | 400.00 | 256.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240614C00410000 | 2024-05-31 11:17AM EDT | 410.00 | 220.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00430000 | 2024-05-10 3:49PM EDT | 430.00 | 181.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240614C00435000 | 2024-05-31 9:30AM EDT | 435.00 | 211.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00445000 | 2024-05-31 3:50PM EDT | 445.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00480000 | 2024-05-30 9:54AM EDT | 480.00 | 175.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240614C00505000 | 2024-05-31 3:08PM EDT | 505.00 | 130.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240614C00510000 | 2024-05-30 3:00PM EDT | 510.00 | 139.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00515000 | 2024-05-10 3:51PM EDT | 515.00 | 98.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240614C00525000 | 2024-05-10 3:51PM EDT | 525.00 | 88.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240614C00530000 | 2024-05-20 12:53PM EDT | 530.00 | 108.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00535000 | 2024-05-31 3:50PM EDT | 535.00 | 105.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00545000 | 2024-05-14 3:51PM EDT | 545.00 | 73.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240614C00550000 | 2024-05-30 11:12AM EDT | 550.00 | 100.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00555000 | 2024-05-31 10:56AM EDT | 555.00 | 79.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00560000 | 2024-05-31 3:58PM EDT | 560.00 | 82.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240614C00565000 | 2024-05-23 11:36AM EDT | 565.00 | 77.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240614C00570000 | 2024-05-28 2:08PM EDT | 570.00 | 79.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00575000 | 2024-05-31 2:29PM EDT | 575.00 | 60.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240614C00580000 | 2024-05-31 11:14AM EDT | 580.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00585000 | 2024-05-31 12:46PM EDT | 585.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00590000 | 2024-05-31 1:55PM EDT | 590.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00595000 | 2024-05-31 2:41PM EDT | 595.00 | 42.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240614C00600000 | 2024-05-31 3:57PM EDT | 600.00 | 44.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240614C00605000 | 2024-05-31 3:50PM EDT | 605.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240614C00610000 | 2024-05-31 2:41PM EDT | 610.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00615000 | 2024-05-31 3:20PM EDT | 615.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NFLX240614C00620000 | 2024-05-31 3:59PM EDT | 620.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX240614C00625000 | 2024-05-31 3:50PM EDT | 625.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NFLX240614C00630000 | 2024-05-31 3:57PM EDT | 630.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NFLX240614C00635000 | 2024-05-31 3:38PM EDT | 635.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| NFLX240614C00640000 | 2024-05-31 3:53PM EDT | 640.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| NFLX240614C00645000 | 2024-05-31 3:50PM EDT | 645.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| NFLX240614C00650000 | 2024-05-31 3:56PM EDT | 650.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 1.56% |
| NFLX240614C00652500 | 2024-05-31 3:14PM EDT | 652.50 | 6.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NFLX240614C00655000 | 2024-05-31 3:48PM EDT | 655.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| NFLX240614C00657500 | 2024-05-31 3:48PM EDT | 657.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX240614C00660000 | 2024-05-31 3:54PM EDT | 660.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| NFLX240614C00662500 | 2024-05-31 1:18PM EDT | 662.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX240614C00665000 | 2024-05-31 3:53PM EDT | 665.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| NFLX240614C00667500 | 2024-05-31 3:50PM EDT | 667.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX240614C00670000 | 2024-05-31 3:59PM EDT | 670.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| NFLX240614C00672500 | 2024-05-31 3:35PM EDT | 672.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| NFLX240614C00675000 | 2024-05-31 3:54PM EDT | 675.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| NFLX240614C00680000 | 2024-05-31 3:57PM EDT | 680.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| NFLX240614C00685000 | 2024-05-31 3:52PM EDT | 685.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| NFLX240614C00690000 | 2024-05-31 3:57PM EDT | 690.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| NFLX240614C00695000 | 2024-05-31 3:53PM EDT | 695.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| NFLX240614C00700000 | 2024-05-31 3:58PM EDT | 700.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| NFLX240614C00705000 | 2024-05-31 10:40AM EDT | 705.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240614C00710000 | 2024-05-31 3:50PM EDT | 710.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NFLX240614C00715000 | 2024-05-31 11:41AM EDT | 715.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NFLX240614C00720000 | 2024-05-31 12:21PM EDT | 720.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240614C00725000 | 2024-05-31 10:17AM EDT | 725.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX240614C00730000 | 2024-05-30 3:48PM EDT | 730.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX240614C00740000 | 2024-05-31 11:41AM EDT | 740.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NFLX240614C00750000 | 2024-05-31 12:22PM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240614C00760000 | 2024-05-31 11:07AM EDT | 760.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NFLX240614C00770000 | 2024-05-16 9:30AM EDT | 770.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240614C00780000 | 2024-05-30 9:39AM EDT | 780.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240614C00790000 | 2024-05-28 12:56PM EDT | 790.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NFLX240614C00800000 | 2024-05-07 11:24AM EDT | 800.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240614C00810000 | 2024-05-16 12:08PM EDT | 810.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240614C00820000 | 2024-05-30 10:04AM EDT | 820.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240614C00830000 | 2024-05-21 9:39AM EDT | 830.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240614C00840000 | 2024-05-31 9:32AM EDT | 840.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240614C00850000 | 2024-05-29 11:49AM EDT | 850.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240614C00860000 | 2024-05-31 11:17AM EDT | 860.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00330000 | 2024-05-31 3:44PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| NFLX240614P00400000 | 2024-05-22 2:04PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240614P00420000 | 2024-05-06 11:57AM EDT | 420.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX240614P00430000 | 2024-05-16 12:57PM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX240614P00445000 | 2024-05-10 3:34PM EDT | 445.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX240614P00450000 | 2024-05-31 1:28PM EDT | 450.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NFLX240614P00455000 | 2024-05-30 2:51PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NFLX240614P00460000 | 2024-05-10 2:11PM EDT | 460.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240614P00470000 | 2024-05-07 12:08PM EDT | 470.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240614P00480000 | 2024-05-24 2:57PM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240614P00485000 | 2024-05-17 1:56PM EDT | 485.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240614P00490000 | 2024-05-31 1:38PM EDT | 490.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NFLX240614P00495000 | 2024-05-15 10:13AM EDT | 495.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NFLX240614P00500000 | 2024-05-30 11:14AM EDT | 500.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240614P00505000 | 2024-05-28 1:46PM EDT | 505.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240614P00510000 | 2024-05-24 3:09PM EDT | 510.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240614P00515000 | 2024-05-08 12:30PM EDT | 515.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240614P00520000 | 2024-05-30 9:31AM EDT | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240614P00525000 | 2024-05-30 12:07PM EDT | 525.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240614P00530000 | 2024-05-31 3:50PM EDT | 530.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240614P00535000 | 2024-05-31 3:30PM EDT | 535.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NFLX240614P00540000 | 2024-05-30 10:30AM EDT | 540.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NFLX240614P00545000 | 2024-05-31 10:01AM EDT | 545.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240614P00550000 | 2024-05-31 3:35PM EDT | 550.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NFLX240614P00555000 | 2024-05-31 1:52PM EDT | 555.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240614P00560000 | 2024-05-31 12:38PM EDT | 560.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NFLX240614P00565000 | 2024-05-31 3:14PM EDT | 565.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NFLX240614P00570000 | 2024-05-31 1:23PM EDT | 570.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NFLX240614P00575000 | 2024-05-31 3:13PM EDT | 575.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| NFLX240614P00580000 | 2024-05-31 3:36PM EDT | 580.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NFLX240614P00585000 | 2024-05-31 3:50PM EDT | 585.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NFLX240614P00590000 | 2024-05-31 3:01PM EDT | 590.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| NFLX240614P00595000 | 2024-05-31 3:32PM EDT | 595.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NFLX240614P00600000 | 2024-05-31 3:59PM EDT | 600.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| NFLX240614P00605000 | 2024-05-31 3:59PM EDT | 605.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| NFLX240614P00610000 | 2024-05-31 3:58PM EDT | 610.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| NFLX240614P00615000 | 2024-05-31 3:59PM EDT | 615.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| NFLX240614P00620000 | 2024-05-31 3:56PM EDT | 620.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| NFLX240614P00625000 | 2024-05-31 3:53PM EDT | 625.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| NFLX240614P00630000 | 2024-05-31 3:57PM EDT | 630.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| NFLX240614P00635000 | 2024-05-31 3:59PM EDT | 635.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
| NFLX240614P00640000 | 2024-05-31 3:46PM EDT | 640.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.39% |
| NFLX240614P00645000 | 2024-05-31 2:01PM EDT | 645.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NFLX240614P00650000 | 2024-05-31 3:56PM EDT | 650.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NFLX240614P00652500 | 2024-05-31 3:40PM EDT | 652.50 | 22.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NFLX240614P00655000 | 2024-05-31 3:56PM EDT | 655.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240614P00657500 | 2024-05-31 2:33PM EDT | 657.50 | 28.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614P00660000 | 2024-05-31 3:32PM EDT | 660.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NFLX240614P00662500 | 2024-05-30 10:13AM EDT | 662.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240614P00665000 | 2024-05-31 10:51AM EDT | 665.00 | 33.69 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX240614P00670000 | 2024-05-31 3:24PM EDT | 670.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240614P00675000 | 2024-05-31 12:12PM EDT | 675.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240614P00680000 | 2024-05-29 1:22PM EDT | 680.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614P00690000 | 2024-05-30 9:30AM EDT | 690.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240614P00720000 | 2024-05-29 3:42PM EDT | 720.00 | 62.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240614P00790000 | 2024-05-16 2:03PM EDT | 790.00 | 178.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240614P00800000 | 2024-05-29 3:42PM EDT | 800.00 | 141.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.