Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
593.26+2.61 (+0.44%)
At close: 4:00PM EDT
590.55 -2.71 (-0.46%)
Pre-market: 08:10AM EDT
Pre-market: 08:10AM EDT
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220916C00050000 | 2021-08-30 11:38AM EDT | 50.00 | 515.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX220916C00100000 | 2021-08-25 5:32PM EDT | 100.00 | 420.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX220916C00290000 | 2021-08-25 5:32PM EDT | 290.00 | 236.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX220916C00300000 | 2021-08-24 3:56PM EDT | 300.00 | 260.58 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NFLX220916C00320000 | 2021-08-25 5:32PM EDT | 320.00 | 209.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX220916C00330000 | 2021-09-08 1:35PM EDT | 330.00 | 286.49 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX220916C00340000 | 2021-08-27 10:22AM EDT | 340.00 | 232.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX220916C00350000 | 2021-08-25 5:32PM EDT | 350.00 | 175.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX220916C00360000 | 2021-08-25 5:32PM EDT | 360.00 | 165.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NFLX220916C00370000 | 2021-08-25 2:24PM EDT | 370.00 | 192.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NFLX220916C00380000 | 2021-08-25 5:32PM EDT | 380.00 | 177.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX220916C00390000 | 2021-09-07 11:16AM EDT | 390.00 | 233.83 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX220916C00400000 | 2021-09-07 11:16AM EDT | 400.00 | 225.18 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX220916C00410000 | 2021-08-25 5:32PM EDT | 410.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX220916C00420000 | 2021-09-03 11:50AM EDT | 420.00 | 188.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX220916C00430000 | 2021-09-17 11:15AM EDT | 430.00 | 178.27 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NFLX220916C00440000 | 2021-09-21 3:15PM EDT | 440.00 | 164.15 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| NFLX220916C00450000 | 2021-09-22 1:22PM EDT | 450.00 | 170.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| NFLX220916C00460000 | 2021-09-21 3:17PM EDT | 460.00 | 149.20 | 0.00 | 0.00 | 0.00 | - | 20 | 163 | 0.00% |
| NFLX220916C00470000 | 2021-09-09 9:32AM EDT | 470.00 | 166.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NFLX220916C00480000 | 2021-09-21 3:20PM EDT | 480.00 | 134.60 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| NFLX220916C00490000 | 2021-09-21 3:19PM EDT | 490.00 | 128.20 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| NFLX220916C00500000 | 2021-09-21 3:18PM EDT | 500.00 | 121.85 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| NFLX220916C00520000 | 2021-09-03 11:48AM EDT | 520.00 | 115.65 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NFLX220916C00540000 | 2021-09-20 3:23PM EDT | 540.00 | 96.20 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| NFLX220916C00550000 | 2021-09-23 12:00PM EDT | 550.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| NFLX220916C00560000 | 2021-09-20 3:31PM EDT | 560.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| NFLX220916C00570000 | 2021-09-23 12:38PM EDT | 570.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| NFLX220916C00580000 | 2021-09-22 2:17PM EDT | 580.00 | 88.09 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| NFLX220916C00590000 | 2021-09-17 10:36AM EDT | 590.00 | 79.79 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| NFLX220916C00600000 | 2021-09-23 10:05AM EDT | 600.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.20% |
| NFLX220916C00610000 | 2021-09-22 11:24AM EDT | 610.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.78% |
| NFLX220916C00620000 | 2021-09-23 11:54AM EDT | 620.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.78% |
| NFLX220916C00630000 | 2021-09-22 12:55PM EDT | 630.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| NFLX220916C00640000 | 2021-09-10 3:40PM EDT | 640.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 1.56% |
| NFLX220916C00650000 | 2021-09-21 12:30PM EDT | 650.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 1.56% |
| NFLX220916C00660000 | 2021-09-15 11:03AM EDT | 660.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 1.56% |
| NFLX220916C00670000 | 2021-09-14 1:26PM EDT | 670.00 | 46.93 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 3.13% |
| NFLX220916C00680000 | 2021-09-16 9:54AM EDT | 680.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| NFLX220916C00690000 | 2021-09-15 11:10AM EDT | 690.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| NFLX220916C00700000 | 2021-09-20 10:19AM EDT | 700.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| NFLX220916C00710000 | 2021-09-07 10:16AM EDT | 710.00 | 44.72 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| NFLX220916C00720000 | 2021-09-21 12:18PM EDT | 720.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 3.13% |
| NFLX220916C00730000 | 2021-09-15 2:00PM EDT | 730.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| NFLX220916C00740000 | 2021-09-23 2:36PM EDT | 740.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 3.13% |
| NFLX220916C00750000 | 2021-09-23 3:36PM EDT | 750.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 6.25% |
| NFLX220916C00760000 | 2021-09-22 2:17PM EDT | 760.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 6.25% |
| NFLX220916C00770000 | 2021-09-23 11:40AM EDT | 770.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 6.25% |
| NFLX220916C00780000 | 2021-09-23 11:57AM EDT | 780.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 65 | 179 | 6.25% |
| NFLX220916C00790000 | 2021-09-23 11:53AM EDT | 790.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 16 | 223 | 6.25% |
| NFLX220916C00800000 | 2021-09-16 2:27PM EDT | 800.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 11 | 348 | 6.25% |
| NFLX220916C00820000 | 2021-09-02 10:11AM EDT | 820.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| NFLX220916C00840000 | 2021-09-03 3:23PM EDT | 840.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 6.25% |
| NFLX220916C00850000 | 2021-09-14 1:20PM EDT | 850.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 6.25% |
| NFLX220916C00880000 | 2021-09-20 12:13AM EDT | 880.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| NFLX220916C00900000 | 2021-09-23 11:57AM EDT | 900.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 62 | 410 | 6.25% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220916P00050000 | 2021-09-22 1:52PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| NFLX220916P00100000 | 2021-08-30 2:31PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NFLX220916P00150000 | 2021-09-23 2:01PM EDT | 150.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,435 | 25.00% |
| NFLX220916P00200000 | 2021-08-30 2:03PM EDT | 200.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 25.00% |
| NFLX220916P00250000 | 2021-09-23 2:06PM EDT | 250.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| NFLX220916P00260000 | 2021-09-23 2:01PM EDT | 260.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| NFLX220916P00270000 | 2021-09-22 3:57PM EDT | 270.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 75 | 204 | 12.50% |
| NFLX220916P00280000 | 2021-09-22 10:48AM EDT | 280.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 728 | 12.50% |
| NFLX220916P00290000 | 2021-09-21 3:34PM EDT | 290.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 187 | 12.50% |
| NFLX220916P00300000 | 2021-09-15 2:47PM EDT | 300.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| NFLX220916P00310000 | 2021-09-03 2:56PM EDT | 310.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 326 | 12.50% |
| NFLX220916P00320000 | 2021-09-13 1:33PM EDT | 320.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| NFLX220916P00330000 | 2021-09-16 12:26PM EDT | 330.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| NFLX220916P00340000 | 2021-09-14 1:55PM EDT | 340.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 22 | 95 | 12.50% |
| NFLX220916P00350000 | 2021-09-23 9:50AM EDT | 350.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 20 | 423 | 12.50% |
| NFLX220916P00360000 | 2021-09-23 9:50AM EDT | 360.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 20 | 159 | 12.50% |
| NFLX220916P00370000 | 2021-09-14 11:45AM EDT | 370.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 12.50% |
| NFLX220916P00380000 | 2021-09-20 11:24AM EDT | 380.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 58 | 156 | 6.25% |
| NFLX220916P00390000 | 2021-09-22 2:20PM EDT | 390.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 14 | 249 | 6.25% |
| NFLX220916P00400000 | 2021-09-21 2:48PM EDT | 400.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 17 | 518 | 6.25% |
| NFLX220916P00410000 | 2021-09-21 1:32PM EDT | 410.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 6.25% |
| NFLX220916P00420000 | 2021-09-21 1:35PM EDT | 420.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | 7 | 304 | 6.25% |
| NFLX220916P00430000 | 2021-09-22 1:16PM EDT | 430.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| NFLX220916P00440000 | 2021-09-17 3:57PM EDT | 440.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 22 | 60 | 6.25% |
| NFLX220916P00450000 | 2021-09-20 3:26PM EDT | 450.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 6.25% |
| NFLX220916P00460000 | 2021-09-22 12:52PM EDT | 460.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 6.25% |
| NFLX220916P00470000 | 2021-09-17 3:32PM EDT | 470.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 8 | 289 | 6.25% |
| NFLX220916P00480000 | 2021-09-22 1:29PM EDT | 480.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 3.13% |
| NFLX220916P00490000 | 2021-09-17 2:40PM EDT | 490.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 3.13% |
| NFLX220916P00500000 | 2021-09-23 1:27PM EDT | 500.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 6 | 219 | 3.13% |
| NFLX220916P00520000 | 2021-09-23 1:16PM EDT | 520.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 3.13% |
| NFLX220916P00540000 | 2021-09-20 3:06PM EDT | 540.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 1.56% |
| NFLX220916P00550000 | 2021-09-15 10:56AM EDT | 550.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 1.56% |
| NFLX220916P00560000 | 2021-09-22 12:04PM EDT | 560.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 1.56% |
| NFLX220916P00570000 | 2021-09-22 12:45PM EDT | 570.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.78% |
| NFLX220916P00580000 | 2021-09-15 12:35PM EDT | 580.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 0.39% |
| NFLX220916P00590000 | 2021-09-23 12:37PM EDT | 590.00 | 75.65 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.20% |
| NFLX220916P00600000 | 2021-09-23 3:05PM EDT | 600.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| NFLX220916P00610000 | 2021-09-23 3:14PM EDT | 610.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX220916P00620000 | 2021-09-22 3:37PM EDT | 620.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| NFLX220916P00630000 | 2021-09-23 11:50AM EDT | 630.00 | 98.45 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| NFLX220916P00640000 | 2021-09-01 12:10PM EDT | 640.00 | 107.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NFLX220916P00660000 | 2021-09-07 11:05AM EDT | 660.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX220916P00670000 | 2021-09-08 1:05PM EDT | 670.00 | 121.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX220916P00680000 | 2021-08-23 10:14AM EDT | 680.00 | 155.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX220916P00700000 | 2021-09-21 2:37PM EDT | 700.00 | 159.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NFLX220916P00720000 | 2021-09-20 12:00AM EDT | 720.00 | 168.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX220916P00730000 | 2021-09-10 1:54PM EDT | 730.00 | 160.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX220916P00740000 | 2021-09-23 2:02PM EDT | 740.00 | 174.85 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NFLX220916P00760000 | 2021-08-23 10:14AM EDT | 760.00 | 222.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NFLX220916P00800000 | 2021-08-25 5:34PM EDT | 800.00 | 288.46 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX220916P00840000 | 2021-09-01 2:21PM EDT | 840.00 | 264.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2021 Verizon Media. All rights reserved.
