Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240927C00400000 | 2024-09-10 10:06AM EDT | 400.00 | 277.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240927C00450000 | 2024-09-09 3:40PM EDT | 450.00 | 226.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240927C00490000 | 2024-08-20 10:08AM EDT | 490.00 | 217.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NFLX240927C00520000 | 2024-09-11 2:27PM EDT | 520.00 | 158.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NFLX240927C00535000 | 2024-09-03 10:02AM EDT | 535.00 | 160.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240927C00550000 | 2024-09-10 10:22AM EDT | 550.00 | 125.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240927C00570000 | 2024-08-19 10:19AM EDT | 570.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX240927C00575000 | 2024-09-10 10:48AM EDT | 575.00 | 99.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240927C00580000 | 2024-08-21 11:14AM EDT | 580.00 | 123.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240927C00585000 | 2024-09-06 1:23PM EDT | 585.00 | 83.96 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| NFLX240927C00595000 | 2024-08-14 10:53AM EDT | 595.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240927C00600000 | 2024-09-10 10:03AM EDT | 600.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240927C00610000 | 2024-08-23 11:59AM EDT | 610.00 | 80.16 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| NFLX240927C00615000 | 2024-09-03 10:14AM EDT | 615.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240927C00620000 | 2024-09-06 1:56PM EDT | 620.00 | 52.46 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX240927C00625000 | 2024-09-06 10:55AM EDT | 625.00 | 47.56 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX240927C00630000 | 2024-09-11 9:40AM EDT | 630.00 | 48.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX240927C00635000 | 2024-09-11 10:30AM EDT | 635.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| NFLX240927C00640000 | 2024-09-11 1:45PM EDT | 640.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| NFLX240927C00645000 | 2024-09-09 3:57PM EDT | 645.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NFLX240927C00650000 | 2024-09-09 3:53PM EDT | 650.00 | 34.43 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| NFLX240927C00655000 | 2024-09-11 3:36PM EDT | 655.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| NFLX240927C00660000 | 2024-09-11 3:19PM EDT | 660.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 43 | 55 | 0.00% |
| NFLX240927C00665000 | 2024-09-11 3:48PM EDT | 665.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 29 | 32 | 0.00% |
| NFLX240927C00670000 | 2024-09-11 2:31PM EDT | 670.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 47 | 79 | 0.00% |
| NFLX240927C00675000 | 2024-09-11 3:40PM EDT | 675.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 103 | 89 | 0.00% |
| NFLX240927C00680000 | 2024-09-11 3:46PM EDT | 680.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 57 | 135 | 0.00% |
| NFLX240927C00685000 | 2024-09-11 3:39PM EDT | 685.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 34 | 70 | 0.78% |
| NFLX240927C00690000 | 2024-09-11 3:31PM EDT | 690.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 57 | 302 | 1.56% |
| NFLX240927C00695000 | 2024-09-11 2:36PM EDT | 695.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 38 | 98 | 1.56% |
| NFLX240927C00700000 | 2024-09-11 3:51PM EDT | 700.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 133 | 416 | 3.13% |
| NFLX240927C00705000 | 2024-09-11 3:20PM EDT | 705.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 21 | 91 | 3.13% |
| NFLX240927C00710000 | 2024-09-11 3:59PM EDT | 710.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 411 | 3.13% |
| NFLX240927C00715000 | 2024-09-11 3:27PM EDT | 715.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 14 | 183 | 6.25% |
| NFLX240927C00720000 | 2024-09-11 3:54PM EDT | 720.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 13 | 88 | 6.25% |
| NFLX240927C00725000 | 2024-09-11 3:56PM EDT | 725.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 18 | 154 | 6.25% |
| NFLX240927C00730000 | 2024-09-11 3:54PM EDT | 730.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 21 | 44 | 6.25% |
| NFLX240927C00735000 | 2024-09-11 3:59PM EDT | 735.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 80 | 46 | 6.25% |
| NFLX240927C00740000 | 2024-09-11 3:41PM EDT | 740.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 21 | 123 | 6.25% |
| NFLX240927C00745000 | 2024-09-11 2:28PM EDT | 745.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 6.25% |
| NFLX240927C00750000 | 2024-09-11 3:54PM EDT | 750.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 27 | 92 | 12.50% |
| NFLX240927C00755000 | 2024-09-09 9:34AM EDT | 755.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| NFLX240927C00760000 | 2024-09-11 3:36PM EDT | 760.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| NFLX240927C00765000 | 2024-09-10 12:05PM EDT | 765.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| NFLX240927C00770000 | 2024-09-06 1:17PM EDT | 770.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| NFLX240927C00775000 | 2024-09-11 10:57AM EDT | 775.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| NFLX240927C00780000 | 2024-09-10 12:16PM EDT | 780.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 44 | 30 | 12.50% |
| NFLX240927C00785000 | 2024-08-29 2:47PM EDT | 785.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| NFLX240927C00790000 | 2024-09-03 10:40AM EDT | 790.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| NFLX240927C00800000 | 2024-09-11 3:30PM EDT | 800.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 12.50% |
| NFLX240927C00810000 | 2024-09-10 3:40PM EDT | 810.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| NFLX240927C00820000 | 2024-09-10 10:52AM EDT | 820.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NFLX240927C00850000 | 2024-08-26 3:55PM EDT | 850.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| NFLX240927C00860000 | 2024-08-28 11:22AM EDT | 860.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NFLX240927C00870000 | 2024-08-27 2:29PM EDT | 870.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX240927C00880000 | 2024-09-11 2:07PM EDT | 880.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| NFLX240927C00910000 | 2024-09-11 10:35AM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 25.00% |
| NFLX240927C00930000 | 2024-09-09 1:51PM EDT | 930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NFLX240927C00940000 | 2024-09-05 1:42PM EDT | 940.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240927P00420000 | 2024-08-28 11:43AM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NFLX240927P00470000 | 2024-08-28 3:37PM EDT | 470.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NFLX240927P00480000 | 2024-08-23 12:05PM EDT | 480.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| NFLX240927P00490000 | 2024-09-10 10:25AM EDT | 490.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| NFLX240927P00500000 | 2024-09-10 3:38PM EDT | 500.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 69 | 25.00% |
| NFLX240927P00505000 | 2024-08-21 11:24AM EDT | 505.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| NFLX240927P00510000 | 2024-09-09 3:40PM EDT | 510.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NFLX240927P00515000 | 2024-09-10 3:51PM EDT | 515.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| NFLX240927P00520000 | 2024-09-10 12:57PM EDT | 520.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| NFLX240927P00525000 | 2024-08-23 12:27PM EDT | 525.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NFLX240927P00530000 | 2024-08-13 2:58PM EDT | 530.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX240927P00535000 | 2024-08-21 11:17AM EDT | 535.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NFLX240927P00540000 | 2024-09-09 3:31PM EDT | 540.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| NFLX240927P00545000 | 2024-09-10 2:30PM EDT | 545.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
| NFLX240927P00550000 | 2024-09-11 3:55PM EDT | 550.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| NFLX240927P00555000 | 2024-09-06 10:37AM EDT | 555.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 25.00% |
| NFLX240927P00560000 | 2024-09-10 11:23AM EDT | 560.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| NFLX240927P00565000 | 2024-09-11 2:37PM EDT | 565.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| NFLX240927P00570000 | 2024-09-11 3:59PM EDT | 570.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| NFLX240927P00575000 | 2024-09-11 12:31PM EDT | 575.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| NFLX240927P00580000 | 2024-09-11 12:31PM EDT | 580.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| NFLX240927P00585000 | 2024-09-10 1:14PM EDT | 585.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| NFLX240927P00590000 | 2024-09-10 11:50AM EDT | 590.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 12.50% |
| NFLX240927P00595000 | 2024-09-10 1:36PM EDT | 595.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| NFLX240927P00600000 | 2024-09-11 3:28PM EDT | 600.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 36 | 221 | 12.50% |
| NFLX240927P00605000 | 2024-09-11 3:17PM EDT | 605.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| NFLX240927P00610000 | 2024-09-11 3:58PM EDT | 610.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 165 | 12.50% |
| NFLX240927P00615000 | 2024-09-11 3:30PM EDT | 615.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 12.50% |
| NFLX240927P00620000 | 2024-09-11 3:59PM EDT | 620.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 41 | 211 | 12.50% |
| NFLX240927P00625000 | 2024-09-11 3:55PM EDT | 625.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 6.25% |
| NFLX240927P00630000 | 2024-09-11 3:58PM EDT | 630.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 42 | 145 | 6.25% |
| NFLX240927P00635000 | 2024-09-11 3:17PM EDT | 635.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 6.25% |
| NFLX240927P00640000 | 2024-09-11 3:59PM EDT | 640.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 55 | 166 | 6.25% |
| NFLX240927P00645000 | 2024-09-11 3:21PM EDT | 645.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 43 | 155 | 6.25% |
| NFLX240927P00650000 | 2024-09-11 3:56PM EDT | 650.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 24 | 238 | 6.25% |
| NFLX240927P00655000 | 2024-09-11 3:40PM EDT | 655.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 24 | 182 | 3.13% |
| NFLX240927P00660000 | 2024-09-11 3:52PM EDT | 660.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 39 | 169 | 3.13% |
| NFLX240927P00665000 | 2024-09-11 3:53PM EDT | 665.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 26 | 89 | 3.13% |
| NFLX240927P00670000 | 2024-09-11 3:53PM EDT | 670.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 34 | 117 | 1.56% |
| NFLX240927P00675000 | 2024-09-11 3:26PM EDT | 675.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 21 | 127 | 0.78% |
| NFLX240927P00680000 | 2024-09-11 3:26PM EDT | 680.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 38 | 112 | 0.39% |
| NFLX240927P00685000 | 2024-09-11 3:16PM EDT | 685.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| NFLX240927P00690000 | 2024-09-11 3:41PM EDT | 690.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| NFLX240927P00695000 | 2024-09-11 12:56PM EDT | 695.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| NFLX240927P00700000 | 2024-09-11 9:46AM EDT | 700.00 | 33.51 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 0.00% |
| NFLX240927P00705000 | 2024-09-10 3:47PM EDT | 705.00 | 33.72 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| NFLX240927P00710000 | 2024-09-11 2:22PM EDT | 710.00 | 37.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX240927P00725000 | 2024-08-20 10:31AM EDT | 725.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240927P00730000 | 2024-08-30 12:01PM EDT | 730.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| NFLX240927P00735000 | 2024-08-29 3:12PM EDT | 735.00 | 48.51 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| NFLX240927P00740000 | 2024-08-29 10:36AM EDT | 740.00 | 48.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NFLX240927P00750000 | 2024-08-21 9:39AM EDT | 750.00 | 59.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927P00755000 | 2024-09-03 10:06AM EDT | 755.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240927P00760000 | 2024-08-15 10:52AM EDT | 760.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927P00775000 | 2024-08-22 3:49PM EDT | 775.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927P00780000 | 2024-08-27 2:13PM EDT | 780.00 | 80.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927P00900000 | 2024-08-21 9:39AM EDT | 900.00 | 206.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927P00940000 | 2024-09-03 12:36PM EDT | 940.00 | 262.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.