Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220916C00010000 | 2022-05-18 1:47PM EDT | 10.00 | 168.33 | 170.15 | 175.60 | 0.00 | - | 1 | 3 | 343.46% |
| NFLX220916C00030000 | 2022-05-17 12:11PM EDT | 30.00 | 159.22 | 149.85 | 155.95 | 0.00 | - | - | 1 | 208.94% |
| NFLX220916C00040000 | 2022-05-18 1:47PM EDT | 40.00 | 138.65 | 140.20 | 145.75 | 0.00 | - | - | 2 | 171.53% |
| NFLX220916C00050000 | 2022-04-20 9:41AM EDT | 50.00 | 187.60 | 0.00 | 0.00 | 0.00 | - | 18 | 14 | 0.00% |
| NFLX220916C00070000 | 2022-03-22 12:13PM EDT | 70.00 | 314.62 | 147.10 | 150.05 | 0.00 | - | - | 1 | 343.25% |
| NFLX220916C00095000 | 2022-05-19 12:08PM EDT | 95.00 | 92.15 | 88.75 | 91.80 | 0.00 | - | - | 4 | 75.01% |
| NFLX220916C00100000 | 2022-05-13 1:37PM EDT | 100.00 | 87.30 | 84.00 | 87.55 | 0.00 | - | 7 | 12 | 75.00% |
| NFLX220916C00105000 | 2022-05-05 11:48AM EDT | 105.00 | 89.05 | 79.60 | 82.40 | 0.00 | - | - | 1 | 71.88% |
| NFLX220916C00120000 | 2022-05-16 12:11AM EDT | 120.00 | 69.60 | 66.60 | 69.50 | 0.00 | - | - | 2 | 70.13% |
| NFLX220916C00125000 | 2022-05-19 12:08PM EDT | 125.00 | 65.75 | 62.15 | 64.65 | 0.00 | - | 2 | 5 | 66.83% |
| NFLX220916C00135000 | 2022-05-20 1:03PM EDT | 135.00 | 53.90 | 54.30 | 56.20 | 0.00 | - | 10 | 13 | 64.86% |
| NFLX220916C00140000 | 2022-05-17 3:15PM EDT | 140.00 | 58.00 | 50.75 | 52.35 | 0.00 | - | 7 | 21 | 64.64% |
| NFLX220916C00145000 | 2022-05-18 1:47PM EDT | 145.00 | 45.49 | 46.90 | 48.70 | 0.00 | - | 1 | 110 | 63.72% |
| NFLX220916C00150000 | 2022-05-23 10:09AM EDT | 150.00 | 42.39 | 42.85 | 44.90 | -3.01 | -6.63% | 16 | 78 | 61.83% |
| NFLX220916C00155000 | 2022-05-20 12:49PM EDT | 155.00 | 39.75 | 39.30 | 41.50 | 0.00 | - | 4 | 10 | 61.01% |
| NFLX220916C00160000 | 2022-05-20 3:54PM EDT | 160.00 | 39.50 | 35.95 | 38.05 | 0.00 | - | 2 | 15 | 59.99% |
| NFLX220916C00165000 | 2022-05-23 10:12AM EDT | 165.00 | 32.20 | 32.85 | 34.90 | -2.14 | -6.23% | 6 | 42 | 59.34% |
| NFLX220916C00170000 | 2022-05-23 10:13AM EDT | 170.00 | 29.90 | 29.85 | 31.10 | -3.70 | -11.01% | 14 | 72 | 57.56% |
| NFLX220916C00175000 | 2022-05-23 10:12AM EDT | 175.00 | 26.75 | 27.30 | 28.25 | -3.26 | -10.86% | 44 | 151 | 57.21% |
| NFLX220916C00180000 | 2022-05-23 10:39AM EDT | 180.00 | 25.15 | 24.60 | 25.50 | -1.85 | -6.85% | 12 | 302 | 56.39% |
| NFLX220916C00185000 | 2022-05-20 3:37PM EDT | 185.00 | 24.26 | 22.20 | 23.00 | 0.00 | - | 7 | 341 | 55.85% |
| NFLX220916C00190000 | 2022-05-20 3:57PM EDT | 190.00 | 22.75 | 19.95 | 20.70 | 0.00 | - | 68 | 319 | 55.35% |
| NFLX220916C00195000 | 2022-05-23 9:54AM EDT | 195.00 | 19.00 | 17.70 | 18.25 | +0.62 | +3.37% | 15 | 198 | 54.27% |
| NFLX220916C00200000 | 2022-05-23 10:13AM EDT | 200.00 | 15.61 | 15.70 | 16.30 | -2.12 | -11.96% | 20 | 1,850 | 53.72% |
| NFLX220916C00205000 | 2022-05-23 9:48AM EDT | 205.00 | 16.10 | 14.15 | 14.70 | +1.70 | +11.81% | 1 | 535 | 53.78% |
| NFLX220916C00210000 | 2022-05-23 9:34AM EDT | 210.00 | 12.00 | 12.55 | 13.00 | -0.65 | -5.14% | 4 | 441 | 53.29% |
| NFLX220916C00215000 | 2022-05-23 10:10AM EDT | 215.00 | 10.35 | 11.10 | 11.50 | -2.30 | -18.18% | 2 | 555 | 52.89% |
| NFLX220916C00220000 | 2022-05-23 10:08AM EDT | 220.00 | 9.30 | 9.70 | 10.15 | -0.93 | -9.09% | 203 | 1,644 | 52.41% |
| NFLX220916C00225000 | 2022-05-23 10:36AM EDT | 225.00 | 8.88 | 8.75 | 9.10 | -0.22 | -2.42% | 3 | 307 | 52.61% |
| NFLX220916C00230000 | 2022-05-23 9:39AM EDT | 230.00 | 8.03 | 7.50 | 8.00 | +0.13 | +1.65% | 2 | 1,260 | 52.01% |
| NFLX220916C00235000 | 2022-05-23 9:41AM EDT | 235.00 | 7.40 | 6.60 | 7.00 | +0.10 | +1.37% | 4 | 150 | 51.75% |
| NFLX220916C00240000 | 2022-05-23 10:52AM EDT | 240.00 | 6.05 | 5.80 | 6.20 | -0.20 | -3.20% | 9 | 872 | 51.64% |
| NFLX220916C00250000 | 2022-05-23 10:10AM EDT | 250.00 | 4.20 | 4.50 | 4.75 | -1.25 | -22.94% | 12 | 2,631 | 51.37% |
| NFLX220916C00260000 | 2022-05-20 2:01PM EDT | 260.00 | 3.40 | 3.45 | 3.80 | -0.45 | -11.69% | 1 | 10,383 | 51.46% |
| NFLX220916C00270000 | 2022-05-20 3:23PM EDT | 270.00 | 2.96 | 2.66 | 2.95 | 0.00 | - | 6 | 397 | 51.40% |
| NFLX220916C00280000 | 2022-05-23 10:05AM EDT | 280.00 | 2.00 | 2.09 | 2.30 | -0.25 | -11.11% | 4 | 2,266 | 51.53% |
| NFLX220916C00290000 | 2022-05-23 10:24AM EDT | 290.00 | 1.66 | 1.55 | 1.82 | -0.17 | -9.29% | 2 | 518 | 51.44% |
| NFLX220916C00300000 | 2022-05-23 10:27AM EDT | 300.00 | 1.34 | 1.29 | 1.44 | -0.21 | -13.55% | 3 | 2,507 | 51.95% |
| NFLX220916C00310000 | 2022-05-20 1:44PM EDT | 310.00 | 1.16 | 1.02 | 1.18 | 0.00 | - | 1 | 922 | 52.34% |
| NFLX220916C00320000 | 2022-05-23 10:26AM EDT | 320.00 | 0.87 | 0.83 | 0.96 | -0.18 | -17.14% | 4 | 261 | 52.81% |
| NFLX220916C00330000 | 2022-05-20 9:56AM EDT | 330.00 | 0.72 | 0.65 | 0.80 | -0.08 | -10.00% | 7 | 196 | 53.17% |
| NFLX220916C00340000 | 2022-05-19 3:52PM EDT | 340.00 | 0.68 | 0.40 | 0.77 | 0.00 | - | 11 | 213 | 53.47% |
| NFLX220916C00350000 | 2022-05-23 10:19AM EDT | 350.00 | 0.54 | 0.30 | 0.68 | -0.09 | -14.29% | 3 | 951 | 54.00% |
| NFLX220916C00360000 | 2022-05-20 2:02PM EDT | 360.00 | 0.46 | 0.23 | 0.61 | 0.00 | - | 4 | 259 | 54.69% |
| NFLX220916C00370000 | 2022-05-20 2:28PM EDT | 370.00 | 0.36 | 0.19 | 0.54 | 0.00 | - | 3 | 429 | 55.42% |
| NFLX220916C00380000 | 2022-05-20 3:10PM EDT | 380.00 | 0.34 | 0.30 | 0.49 | 0.00 | - | 50 | 1,296 | 57.76% |
| NFLX220916C00390000 | 2022-05-23 9:51AM EDT | 390.00 | 0.30 | 0.15 | 0.39 | -0.02 | -6.25% | 4 | 625 | 56.59% |
| NFLX220916C00400000 | 2022-05-23 10:44AM EDT | 400.00 | 0.28 | 0.25 | 0.30 | +0.02 | +7.69% | 6 | 2,226 | 58.30% |
| NFLX220916C00410000 | 2022-05-23 10:34AM EDT | 410.00 | 0.26 | 0.13 | 0.38 | -0.07 | -21.21% | 5 | 729 | 59.28% |
| NFLX220916C00415000 | 2022-05-20 11:25AM EDT | 415.00 | 0.22 | 0.11 | 0.39 | 0.00 | - | 1 | 296 | 59.86% |
| NFLX220916C00420000 | 2022-05-20 2:55PM EDT | 420.00 | 0.21 | 0.10 | 0.38 | 0.00 | - | 1 | 310 | 60.30% |
| NFLX220916C00425000 | 2022-05-20 10:15AM EDT | 425.00 | 0.23 | 0.10 | 0.37 | 0.00 | - | 1 | 274 | 60.84% |
| NFLX220916C00430000 | 2022-05-20 2:30PM EDT | 430.00 | 0.19 | 0.09 | 0.36 | 0.00 | - | 1 | 361 | 61.23% |
| NFLX220916C00435000 | 2022-05-20 2:20PM EDT | 435.00 | 0.18 | 0.09 | 0.36 | 0.00 | - | 2 | 280 | 61.91% |
| NFLX220916C00440000 | 2022-05-20 2:26PM EDT | 440.00 | 0.17 | 0.08 | 0.35 | 0.00 | - | 2 | 243 | 62.31% |
| NFLX220916C00445000 | 2022-05-20 2:17PM EDT | 445.00 | 0.17 | 0.08 | 0.34 | 0.00 | - | 2 | 153 | 62.79% |
| NFLX220916C00450000 | 2022-05-20 2:19PM EDT | 450.00 | 0.16 | 0.15 | 0.32 | 0.00 | - | 1 | 1,171 | 64.31% |
| NFLX220916C00455000 | 2022-05-18 9:30AM EDT | 455.00 | 0.24 | 0.07 | 0.32 | 0.00 | - | 2 | 345 | 63.57% |
| NFLX220916C00460000 | 2022-05-09 9:52AM EDT | 460.00 | 0.31 | 0.07 | 0.32 | 0.00 | - | 3 | 330 | 64.26% |
| NFLX220916C00465000 | 2022-05-20 9:37AM EDT | 465.00 | 0.26 | 0.07 | 0.32 | 0.00 | - | 1 | 150 | 64.84% |
| NFLX220916C00470000 | 2022-05-20 10:25AM EDT | 470.00 | 0.13 | 0.06 | 0.29 | 0.00 | - | 4 | 642 | 64.70% |
| NFLX220916C00475000 | 2022-05-09 2:00PM EDT | 475.00 | 0.23 | 0.06 | 0.31 | 0.00 | - | 16 | 136 | 65.72% |
| NFLX220916C00480000 | 2022-05-10 9:30AM EDT | 480.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 60 | 347 | 66.89% |
| NFLX220916C00485000 | 2022-05-19 10:40AM EDT | 485.00 | 0.17 | 0.06 | 0.30 | 0.00 | - | 5 | 180 | 66.70% |
| NFLX220916C00490000 | 2022-05-11 1:54PM EDT | 490.00 | 0.20 | 0.06 | 0.29 | 0.00 | - | 7 | 309 | 67.09% |
| NFLX220916C00495000 | 2022-05-20 9:45AM EDT | 495.00 | 0.20 | 0.05 | 0.29 | 0.00 | - | 1 | 134 | 67.48% |
| NFLX220916C00500000 | 2022-05-20 11:55AM EDT | 500.00 | 0.16 | 0.07 | 0.28 | 0.00 | - | 2 | 1,527 | 68.26% |
| NFLX220916C00505000 | 2022-05-05 11:37AM EDT | 505.00 | 0.15 | 0.05 | 0.28 | 0.00 | - | 1 | 45 | 68.36% |
| NFLX220916C00510000 | 2022-05-11 10:22AM EDT | 510.00 | 0.25 | 0.05 | 0.28 | 0.00 | - | 1 | 524 | 68.95% |
| NFLX220916C00515000 | 2022-05-03 1:42PM EDT | 515.00 | 0.20 | 0.05 | 0.28 | 0.00 | - | 1 | 177 | 69.53% |
| NFLX220916C00520000 | 2022-05-16 11:40AM EDT | 520.00 | 0.18 | 0.02 | 0.28 | 0.00 | - | 1 | 124 | 69.34% |
| NFLX220916C00525000 | 2022-05-13 3:57PM EDT | 525.00 | 0.16 | 0.04 | 0.28 | 0.00 | - | 4 | 236 | 70.41% |
| NFLX220916C00530000 | 2022-05-12 3:47PM EDT | 530.00 | 0.15 | 0.04 | 0.28 | 0.00 | - | 1 | 144 | 70.90% |
| NFLX220916C00535000 | 2022-05-19 2:02PM EDT | 535.00 | 0.14 | 0.03 | 0.16 | 0.00 | - | 36 | 1,003 | 67.77% |
| NFLX220916C00540000 | 2022-05-23 9:50AM EDT | 540.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 10 | 221 | 70.12% |
| NFLX220916C00545000 | 2022-05-17 9:35AM EDT | 545.00 | 0.26 | 0.03 | 0.28 | 0.00 | - | 30 | 511 | 72.27% |
| NFLX220916C00550000 | 2022-05-11 3:02PM EDT | 550.00 | 0.12 | 0.05 | 0.28 | 0.00 | - | 1 | 348 | 73.24% |
| NFLX220916C00555000 | 2022-04-28 3:43PM EDT | 555.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 2 | 176 | 72.46% |
| NFLX220916C00560000 | 2022-05-17 11:36AM EDT | 560.00 | 0.15 | 0.02 | 0.27 | 0.00 | - | 3 | 297 | 73.24% |
| NFLX220916C00565000 | 2022-05-05 3:10PM EDT | 565.00 | 0.20 | 0.00 | 0.27 | 0.00 | - | 1 | 88 | 73.24% |
| NFLX220916C00570000 | 2022-04-21 2:30PM EDT | 570.00 | 0.35 | 0.02 | 0.29 | 0.00 | - | 1 | 153 | 74.71% |
| NFLX220916C00575000 | 2022-05-10 10:55AM EDT | 575.00 | 0.07 | 0.01 | 0.28 | 0.00 | - | 1 | 65 | 74.71% |
| NFLX220916C00580000 | 2022-05-20 3:10PM EDT | 580.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 10 | 510 | 74.90% |
| NFLX220916C00585000 | 2022-05-17 2:55PM EDT | 585.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 1 | 15 | 75.39% |
| NFLX220916C00590000 | 2022-05-04 11:41AM EDT | 590.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 61 | 205 | 75.88% |
| NFLX220916C00595000 | 2022-05-06 10:46AM EDT | 595.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 1 | 63 | 76.37% |
| NFLX220916C00600000 | 2022-05-16 12:20PM EDT | 600.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 6 | 680 | 76.76% |
| NFLX220916C00605000 | 2022-04-20 11:58AM EDT | 605.00 | 0.35 | 0.00 | 0.28 | 0.00 | - | 3 | 79 | 77.25% |
| NFLX220916C00610000 | 2022-04-22 1:56PM EDT | 610.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 1 | 119 | 77.73% |
| NFLX220916C00620000 | 2022-04-25 2:18PM EDT | 620.00 | 0.23 | 0.00 | 0.28 | 0.00 | - | 1 | 766 | 78.52% |
| NFLX220916C00630000 | 2022-05-17 3:02PM EDT | 630.00 | 0.28 | 0.01 | 0.27 | 0.00 | - | 5 | 280 | 79.49% |
| NFLX220916C00640000 | 2022-05-06 12:15PM EDT | 640.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 190 | 79.98% |
| NFLX220916C00650000 | 2022-05-19 10:04AM EDT | 650.00 | 0.13 | 0.01 | 0.21 | 0.00 | - | 1 | 327 | 79.30% |
| NFLX220916C00660000 | 2022-04-20 9:43AM EDT | 660.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 3 | 734 | 99.29% |
| NFLX220916C00670000 | 2022-04-11 9:33AM EDT | 670.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 50.00% |
| NFLX220916C00680000 | 2022-04-29 10:54AM EDT | 680.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 282 | 83.30% |
| NFLX220916C00690000 | 2022-05-02 12:01PM EDT | 690.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 1 | 100 | 84.38% |
| NFLX220916C00700000 | 2022-05-19 1:57PM EDT | 700.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 2 | 366 | 84.77% |
| NFLX220916C00710000 | 2022-05-17 1:17PM EDT | 710.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 38 | 103 | 85.55% |
| NFLX220916C00720000 | 2022-05-18 3:52PM EDT | 720.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 31 | 117 | 86.33% |
| NFLX220916C00730000 | 2022-03-29 12:39PM EDT | 730.00 | 0.44 | 0.00 | 0.31 | 0.00 | - | 1 | 105 | 88.28% |
| NFLX220916C00740000 | 2022-04-26 3:58PM EDT | 740.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 112 | 341 | 87.79% |
| NFLX220916C00750000 | 2022-04-20 12:16PM EDT | 750.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 6 | 291 | 88.77% |
| NFLX220916C00760000 | 2022-05-11 1:36PM EDT | 760.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 14 | 235 | 89.26% |
| NFLX220916C00770000 | 2022-04-18 1:35PM EDT | 770.00 | 0.24 | 0.00 | 0.27 | 0.00 | - | 1 | 78 | 89.84% |
| NFLX220916C00780000 | 2022-05-09 12:20PM EDT | 780.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 171 | 90.63% |
| NFLX220916C00790000 | 2022-05-13 12:59PM EDT | 790.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 2 | 200 | 91.21% |
| NFLX220916C00800000 | 2022-05-05 3:38PM EDT | 800.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 216 | 91.89% |
| NFLX220916C00820000 | 2022-04-21 10:18AM EDT | 820.00 | 0.19 | 0.00 | 0.28 | 0.00 | - | 2 | 158 | 93.55% |
| NFLX220916C00840000 | 2022-04-19 3:45PM EDT | 840.00 | 0.21 | 0.00 | 0.28 | 0.00 | - | 1 | 60 | 94.73% |
| NFLX220916C00850000 | 2022-03-15 9:30AM EDT | 850.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 10 | 456 | 97.75% |
| NFLX220916C00860000 | 2022-02-08 12:40PM EDT | 860.00 | 0.42 | 0.06 | 0.39 | 0.00 | - | 1 | 41 | 100.59% |
| NFLX220916C00880000 | 2022-03-07 4:36PM EDT | 880.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 1 | 66 | 98.14% |
| NFLX220916C00900000 | 2022-02-28 1:15PM EDT | 900.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 2 | 632 | 99.02% |
| NFLX220916C00920000 | 2022-03-21 9:31AM EDT | 920.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| NFLX220916C00940000 | 2022-05-04 9:30AM EDT | 940.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 6 | 117 | 100.29% |
| NFLX220916C00960000 | 2022-02-01 2:50PM EDT | 960.00 | 0.55 | 0.00 | 0.34 | 0.00 | - | 3 | 342 | 103.61% |
| NFLX220916C00980000 | 2022-04-01 9:48AM EDT | 980.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 99.61% |
| NFLX220916C01000000 | 2022-05-20 12:22PM EDT | 1,000.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 176 | 100.78% |
| NFLX220916C01020000 | 2022-05-11 1:25PM EDT | 1,020.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 141 | 104.49% |
| NFLX220916C01100000 | 2022-05-16 10:01AM EDT | 1,100.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 3 | 135 | 108.01% |
| NFLX220916C01125000 | 2022-04-22 9:49AM EDT | 1,125.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 10 | 26 | 109.77% |
| NFLX220916C01150000 | 2022-04-21 9:30AM EDT | 1,150.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 16 | 110.94% |
| NFLX220916C01175000 | 2022-04-21 11:48AM EDT | 1,175.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 1 | 28 | 112.01% |
| NFLX220916C01200000 | 2022-04-21 10:06AM EDT | 1,200.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 15 | 45 | 113.09% |
| NFLX220916C01225000 | 2022-03-02 2:40PM EDT | 1,225.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 1 | 22 | 111.72% |
| NFLX220916C01250000 | 2022-03-21 2:11PM EDT | 1,250.00 | 0.04 | 0.01 | 3.00 | 0.00 | - | 1 | 60 | 149.15% |
| NFLX220916C01275000 | 2022-05-18 3:49PM EDT | 1,275.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 60 | 115.33% |
| NFLX220916C01300000 | 2022-05-20 3:11PM EDT | 1,300.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 6 | 73 | 116.21% |
| NFLX220916C01325000 | 2022-05-17 2:10PM EDT | 1,325.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 646 | 105.47% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220916P00010000 | 2022-05-18 3:41PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 44 | 432 | 179.69% |
| NFLX220916P00020000 | 2022-05-20 2:46PM EDT | 20.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 4 | 166 | 151.95% |
| NFLX220916P00030000 | 2022-05-16 3:18PM EDT | 30.00 | 0.14 | 0.02 | 0.25 | 0.00 | - | 1 | 69 | 132.42% |
| NFLX220916P00040000 | 2022-05-16 11:22AM EDT | 40.00 | 0.18 | 0.03 | 0.30 | 0.00 | - | 1 | 105 | 114.26% |
| NFLX220916P00050000 | 2022-05-20 11:49AM EDT | 50.00 | 0.26 | 0.24 | 0.40 | 0.00 | - | 2 | 715 | 107.23% |
| NFLX220916P00060000 | 2022-05-20 9:41AM EDT | 60.00 | 0.37 | 0.23 | 0.56 | 0.00 | - | 1 | 101 | 95.80% |
| NFLX220916P00070000 | 2022-05-23 10:12AM EDT | 70.00 | 0.70 | 0.47 | 0.79 | -0.09 | -11.39% | 1 | 169 | 89.99% |
| NFLX220916P00080000 | 2022-05-20 12:31PM EDT | 80.00 | 1.03 | 0.80 | 1.15 | 0.00 | - | 32 | 401 | 85.03% |
| NFLX220916P00090000 | 2022-05-23 9:52AM EDT | 90.00 | 1.47 | 1.32 | 1.66 | 0.00 | - | 2 | 446 | 81.05% |
| NFLX220916P00095000 | 2022-05-20 11:40AM EDT | 95.00 | 1.78 | 1.65 | 1.99 | 0.00 | - | 1 | 3 | 79.25% |
| NFLX220916P00100000 | 2022-05-23 9:52AM EDT | 100.00 | 2.10 | 2.08 | 2.22 | +0.02 | +0.96% | 2 | 604 | 77.03% |
| NFLX220916P00105000 | 2022-05-20 1:44PM EDT | 105.00 | 2.75 | 2.52 | 2.64 | 0.00 | - | 10 | 142 | 75.32% |
| NFLX220916P00110000 | 2022-05-20 1:02PM EDT | 110.00 | 3.40 | 2.95 | 3.10 | 0.00 | - | 2 | 236 | 73.34% |
| NFLX220916P00115000 | 2022-05-20 1:53PM EDT | 115.00 | 3.80 | 3.55 | 3.70 | 0.00 | - | 9 | 125 | 72.01% |
| NFLX220916P00120000 | 2022-05-20 3:40PM EDT | 120.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 13 | 250 | 70.40% |
| NFLX220916P00125000 | 2022-05-20 3:35PM EDT | 125.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 70 | 127 | 69.29% |
| NFLX220916P00130000 | 2022-05-20 2:53PM EDT | 130.00 | 6.05 | 5.60 | 5.95 | 0.00 | - | 41 | 188 | 67.42% |
| NFLX220916P00135000 | 2022-05-20 1:10PM EDT | 135.00 | 7.55 | 6.65 | 6.90 | 0.00 | - | 22 | 122 | 66.38% |
| NFLX220916P00140000 | 2022-05-23 10:09AM EDT | 140.00 | 8.25 | 7.60 | 8.10 | +0.05 | +0.61% | 28 | 724 | 65.20% |
| NFLX220916P00145000 | 2022-05-23 10:52AM EDT | 145.00 | 9.10 | 8.90 | 9.25 | +0.15 | +1.68% | 5 | 124 | 64.15% |
| NFLX220916P00150000 | 2022-05-23 10:53AM EDT | 150.00 | 10.45 | 10.25 | 10.65 | -0.85 | -7.52% | 414 | 2,276 | 63.19% |
| NFLX220916P00155000 | 2022-05-23 10:53AM EDT | 155.00 | 11.90 | 11.65 | 12.05 | -0.75 | -5.93% | 28 | 179 | 61.91% |
| NFLX220916P00160000 | 2022-05-23 10:04AM EDT | 160.00 | 14.60 | 13.30 | 13.85 | +2.20 | +17.74% | 7 | 488 | 61.20% |
| NFLX220916P00165000 | 2022-05-20 12:31PM EDT | 165.00 | 15.75 | 15.00 | 15.55 | 0.00 | - | 22 | 328 | 60.02% |
| NFLX220916P00170000 | 2022-05-20 3:52PM EDT | 170.00 | 16.65 | 16.95 | 17.40 | 0.00 | - | 15 | 805 | 58.99% |
| NFLX220916P00175000 | 2022-05-20 12:35PM EDT | 175.00 | 20.05 | 19.10 | 19.85 | 0.00 | - | 22 | 441 | 58.61% |
| NFLX220916P00180000 | 2022-05-20 3:26PM EDT | 180.00 | 22.44 | 21.35 | 21.85 | 0.00 | - | 10 | 1,763 | 57.39% |
| NFLX220916P00185000 | 2022-05-23 9:30AM EDT | 185.00 | 23.15 | 23.75 | 24.50 | -1.85 | -7.40% | 1 | 546 | 56.77% |
| NFLX220916P00190000 | 2022-05-23 10:00AM EDT | 190.00 | 28.00 | 26.50 | 27.35 | -0.30 | -1.06% | 1 | 1,305 | 56.44% |
| NFLX220916P00195000 | 2022-05-20 2:48PM EDT | 195.00 | 30.52 | 29.30 | 29.90 | 0.00 | - | 10 | 332 | 55.42% |
| NFLX220916P00200000 | 2022-05-20 3:18PM EDT | 200.00 | 33.60 | 32.30 | 32.90 | 0.00 | - | 8 | 1,369 | 54.82% |
| NFLX220916P00205000 | 2022-05-20 10:03AM EDT | 205.00 | 33.50 | 35.65 | 36.60 | 0.00 | - | 8 | 137 | 55.13% |
| NFLX220916P00210000 | 2022-05-20 3:36PM EDT | 210.00 | 38.52 | 39.00 | 40.20 | 0.00 | - | 4 | 449 | 54.99% |
| NFLX220916P00215000 | 2022-05-20 3:43PM EDT | 215.00 | 41.17 | 42.30 | 43.25 | 0.00 | - | 6 | 107 | 53.74% |
| NFLX220916P00220000 | 2022-05-20 3:30PM EDT | 220.00 | 48.07 | 46.25 | 47.20 | +2.00 | +4.34% | 3 | 906 | 54.14% |
| NFLX220916P00225000 | 2022-05-23 10:32AM EDT | 225.00 | 50.55 | 49.75 | 50.65 | -1.35 | -2.60% | 4 | 307 | 52.96% |
| NFLX220916P00230000 | 2022-05-23 9:56AM EDT | 230.00 | 53.90 | 53.05 | 55.05 | +1.20 | +2.28% | 5 | 621 | 52.45% |
| NFLX220916P00235000 | 2022-05-20 11:41AM EDT | 235.00 | 57.34 | 57.15 | 59.10 | 0.00 | - | 21 | 34 | 52.28% |
| NFLX220916P00240000 | 2022-05-20 10:44AM EDT | 240.00 | 57.17 | 61.40 | 63.20 | 0.00 | - | 9 | 593 | 52.14% |
| NFLX220916P00250000 | 2022-05-20 3:50PM EDT | 250.00 | 73.04 | 69.90 | 72.25 | +3.00 | +4.28% | 2 | 650 | 52.46% |
| NFLX220916P00260000 | 2022-05-20 1:31PM EDT | 260.00 | 82.20 | 78.95 | 81.05 | 0.00 | - | 1 | 418 | 52.39% |
| NFLX220916P00270000 | 2022-05-20 3:42PM EDT | 270.00 | 87.73 | 88.35 | 90.20 | 0.00 | - | 20 | 380 | 52.92% |
| NFLX220916P00280000 | 2022-05-20 2:03PM EDT | 280.00 | 98.05 | 97.55 | 100.15 | 0.00 | - | 1 | 551 | 54.22% |
| NFLX220916P00290000 | 2022-05-19 3:27PM EDT | 290.00 | 107.05 | 106.35 | 110.10 | 0.00 | - | 2 | 459 | 53.91% |
| NFLX220916P00300000 | 2022-05-20 3:36PM EDT | 300.00 | 114.90 | 116.30 | 119.45 | -1.94 | -1.66% | 2 | 1,281 | 54.55% |
| NFLX220916P00310000 | 2022-05-19 11:00AM EDT | 310.00 | 128.40 | 125.55 | 129.55 | 0.00 | - | 2 | 1,232 | 54.87% |
| NFLX220916P00320000 | 2022-05-17 10:22AM EDT | 320.00 | 132.41 | 136.15 | 138.85 | 0.00 | - | 4 | 843 | 56.97% |
| NFLX220916P00330000 | 2022-05-19 11:25AM EDT | 330.00 | 147.15 | 145.65 | 149.20 | 0.00 | - | 1 | 718 | 58.73% |
| NFLX220916P00340000 | 2022-05-17 3:14PM EDT | 340.00 | 150.06 | 155.80 | 158.80 | 0.00 | - | 3 | 621 | 59.88% |
| NFLX220916P00350000 | 2022-05-23 9:40AM EDT | 350.00 | 167.80 | 165.45 | 168.75 | -1.45 | -0.86% | 3 | 1,137 | 60.03% |
| NFLX220916P00360000 | 2022-05-12 3:43PM EDT | 360.00 | 187.15 | 175.25 | 179.10 | 0.00 | - | 10 | 1,033 | 62.87% |
| NFLX220916P00370000 | 2022-05-19 3:48PM EDT | 370.00 | 185.87 | 185.45 | 188.85 | 0.00 | - | 4 | 940 | 64.58% |
| NFLX220916P00380000 | 2022-05-20 3:41PM EDT | 380.00 | 195.40 | 195.60 | 198.95 | 0.00 | - | 1 | 575 | 67.82% |
| NFLX220916P00390000 | 2022-05-20 12:59PM EDT | 390.00 | 209.18 | 205.45 | 209.20 | 0.00 | - | 1 | 182 | 70.19% |
| NFLX220916P00400000 | 2022-05-20 2:14PM EDT | 400.00 | 217.76 | 215.35 | 219.00 | 0.00 | - | 2 | 430 | 70.41% |
| NFLX220916P00410000 | 2022-05-09 9:33AM EDT | 410.00 | 232.21 | 224.80 | 228.95 | 0.00 | - | 2 | 331 | 68.38% |
| NFLX220916P00415000 | 2022-04-26 12:27PM EDT | 415.00 | 212.60 | 230.10 | 234.10 | 0.00 | - | 3 | 53 | 72.12% |
| NFLX220916P00420000 | 2022-05-18 2:39PM EDT | 420.00 | 242.05 | 235.20 | 238.80 | 0.00 | - | 10 | 544 | 71.70% |
| NFLX220916P00425000 | 2022-05-05 1:38PM EDT | 425.00 | 235.00 | 240.00 | 244.40 | 0.00 | - | 1 | 40 | 74.95% |
| NFLX220916P00430000 | 2022-05-23 9:33AM EDT | 430.00 | 244.73 | 245.60 | 248.85 | +4.68 | +1.95% | 10 | 61 | 76.05% |
| NFLX220916P00435000 | 2022-04-25 11:40AM EDT | 435.00 | 226.44 | 250.20 | 254.35 | 0.00 | - | 1 | 15 | 77.42% |
| NFLX220916P00440000 | 2022-05-12 3:37PM EDT | 440.00 | 267.65 | 255.65 | 259.10 | 0.00 | - | 2 | 67 | 79.30% |
| NFLX220916P00445000 | 2022-05-06 9:43AM EDT | 445.00 | 263.99 | 259.80 | 264.30 | 0.00 | - | 76 | 8 | 76.29% |
| NFLX220916P00450000 | 2022-05-13 3:57PM EDT | 450.00 | 262.95 | 264.65 | 269.05 | 0.00 | - | 1 | 142 | 74.27% |
| NFLX220916P00455000 | 2022-04-29 9:34AM EDT | 455.00 | 257.20 | 270.00 | 274.90 | 0.00 | - | 1 | 8 | 82.42% |
| NFLX220916P00460000 | 2022-05-09 11:55AM EDT | 460.00 | 283.14 | 275.15 | 279.10 | 0.00 | - | 2 | 176 | 79.49% |
| NFLX220916P00465000 | 2022-04-27 3:27PM EDT | 465.00 | 276.10 | 280.05 | 284.60 | 0.00 | - | 11 | 0 | 82.59% |
| NFLX220916P00470000 | 2022-05-09 10:16AM EDT | 470.00 | 290.00 | 284.75 | 289.05 | 0.00 | - | 1 | 300 | 77.88% |
| NFLX220916P00475000 | 2022-04-21 9:45AM EDT | 475.00 | 253.98 | 287.40 | 292.05 | 0.00 | - | 1 | 0 | 80.71% |
| NFLX220916P00480000 | 2022-05-18 9:55AM EDT | 480.00 | 294.20 | 294.70 | 299.40 | 0.00 | - | 1 | 46 | 81.40% |
| NFLX220916P00485000 | 2022-05-04 12:20PM EDT | 485.00 | 291.00 | 300.05 | 304.10 | 0.00 | - | 1 | 0 | 82.42% |
| NFLX220916P00490000 | 2022-04-26 10:17AM EDT | 490.00 | 287.44 | 305.10 | 309.05 | 0.00 | - | 3 | 17 | 83.11% |
| NFLX220916P00495000 | 2022-04-27 1:01PM EDT | 495.00 | 304.10 | 309.95 | 314.25 | 0.00 | - | 1 | 0 | 84.13% |
| NFLX220916P00500000 | 2022-05-20 10:52AM EDT | 500.00 | 312.84 | 314.50 | 319.20 | 0.00 | - | 1 | 279 | 81.15% |
| NFLX220916P00505000 | 2022-04-25 1:25PM EDT | 505.00 | 298.74 | 319.90 | 324.40 | 0.00 | - | 2 | 0 | 86.11% |
| NFLX220916P00510000 | 2022-05-03 1:29PM EDT | 510.00 | 309.08 | 325.10 | 329.30 | 0.00 | - | 1 | 0 | 87.40% |
| NFLX220916P00515000 | 2022-04-20 1:46PM EDT | 515.00 | 291.70 | 327.25 | 332.05 | 0.00 | - | 1 | 0 | 86.06% |
| NFLX220916P00520000 | 2022-05-05 1:56PM EDT | 520.00 | 331.20 | 335.00 | 339.00 | 0.00 | - | 10 | 199 | 85.99% |
| NFLX220916P00525000 | 2022-04-22 3:58PM EDT | 525.00 | 308.67 | 336.85 | 342.05 | 0.00 | - | 16 | 1 | 87.33% |
| NFLX220916P00530000 | 2022-04-25 1:19PM EDT | 530.00 | 323.97 | 345.15 | 349.30 | 0.00 | - | 6 | 0 | 90.26% |
| NFLX220916P00535000 | 2022-05-12 11:30AM EDT | 535.00 | 359.86 | 349.55 | 354.50 | 0.00 | - | 1 | 0 | 88.21% |
| NFLX220916P00540000 | 2022-04-27 10:30AM EDT | 540.00 | 345.10 | 354.80 | 359.40 | 0.00 | - | 2 | 34 | 89.87% |
| NFLX220916P00545000 | 2022-04-22 1:44PM EDT | 545.00 | 333.45 | 357.55 | 362.00 | 0.00 | - | 1 | 0 | 89.06% |
| NFLX220916P00550000 | 2022-05-19 11:03AM EDT | 550.00 | 366.80 | 365.15 | 369.00 | 0.00 | - | 1 | 56 | 90.72% |
| NFLX220916P00555000 | 2022-04-20 9:46AM EDT | 555.00 | 318.20 | 364.05 | 368.45 | 0.00 | - | 41 | 0 | 0.00% |
| NFLX220916P00560000 | 2022-05-04 1:02PM EDT | 560.00 | 365.00 | 375.15 | 379.35 | 0.00 | - | 20 | 188 | 94.24% |
| NFLX220916P00565000 | 2022-04-22 1:44PM EDT | 565.00 | 353.43 | 377.10 | 382.05 | 0.00 | - | 1 | 0 | 92.11% |
| NFLX220916P00570000 | 2022-05-13 3:57PM EDT | 570.00 | 382.65 | 384.55 | 389.55 | 0.00 | - | 1 | 29 | 92.68% |
| NFLX220916P00575000 | 2022-04-22 11:03AM EDT | 575.00 | 357.84 | 387.40 | 391.95 | 0.00 | - | 3 | 0 | 91.75% |
| NFLX220916P00580000 | 2022-05-17 12:10PM EDT | 580.00 | 391.55 | 395.50 | 398.95 | 0.00 | - | 1 | 377 | 96.22% |
| NFLX220916P00585000 | 2022-04-19 2:33PM EDT | 585.00 | 238.76 | 398.55 | 404.45 | 0.00 | - | 2 | 0 | 83.74% |
| NFLX220916P00590000 | 2022-04-28 2:16PM EDT | 590.00 | 391.84 | 404.40 | 409.15 | 0.00 | - | 1 | 190 | 90.38% |
| NFLX220916P00595000 | 2022-05-10 11:58AM EDT | 595.00 | 420.95 | 409.55 | 414.30 | 0.00 | - | 1 | 1 | 93.51% |
| NFLX220916P00600000 | 2022-05-23 9:33AM EDT | 600.00 | 414.74 | 415.65 | 418.85 | -7.33 | -1.74% | 10 | 40 | 98.73% |
| NFLX220916P00605000 | 2022-04-19 2:34PM EDT | 605.00 | 258.49 | 418.65 | 424.40 | 0.00 | - | 2 | 0 | 86.43% |
| NFLX220916P00610000 | 2022-04-19 2:09PM EDT | 610.00 | 261.97 | 423.80 | 429.20 | 0.00 | - | 2 | 2 | 86.23% |
| NFLX220916P00620000 | 2022-04-20 10:09AM EDT | 620.00 | 404.00 | 429.70 | 433.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX220916P00630000 | 2022-04-19 12:45PM EDT | 630.00 | 280.18 | 443.90 | 449.35 | 0.00 | - | 7 | 65 | 91.31% |
| NFLX220916P00640000 | 2022-04-13 11:04AM EDT | 640.00 | 292.90 | 450.55 | 455.10 | 0.00 | - | 5 | 2 | 0.00% |
| NFLX220916P00650000 | 2022-04-19 2:39PM EDT | 650.00 | 303.22 | 464.00 | 469.10 | 0.00 | - | 1 | 54 | 91.31% |
| NFLX220916P00660000 | 2022-04-20 9:55AM EDT | 660.00 | 432.33 | 469.35 | 472.95 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX220916P00670000 | 2022-05-06 9:52AM EDT | 670.00 | 490.92 | 484.05 | 489.65 | 0.00 | - | 6 | 40 | 99.61% |
| NFLX220916P00680000 | 2022-05-06 9:52AM EDT | 680.00 | 500.94 | 494.15 | 499.25 | 0.00 | - | 3 | 18 | 97.56% |
| NFLX220916P00690000 | 2022-04-19 2:15PM EDT | 690.00 | 343.23 | 503.80 | 509.20 | 0.00 | - | 176 | 12 | 93.46% |
| NFLX220916P00700000 | 2022-04-19 2:10PM EDT | 700.00 | 351.62 | 513.20 | 519.80 | 0.00 | - | 174 | 3 | 94.29% |
| NFLX220916P00710000 | 2022-04-19 2:09PM EDT | 710.00 | 361.53 | 523.50 | 529.50 | 0.00 | - | 2 | 3 | 95.12% |
| NFLX220916P00720000 | 2022-03-22 1:12PM EDT | 720.00 | 336.93 | 499.95 | 504.55 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220916P00730000 | 2021-12-23 4:01PM EDT | 730.00 | 142.30 | 330.45 | 335.50 | 0.00 | - | 1 | 22 | 0.00% |
| NFLX220916P00740000 | 2022-04-19 2:12PM EDT | 740.00 | 392.60 | 553.20 | 559.80 | 0.00 | - | 6 | 0 | 97.51% |
| NFLX220916P00750000 | 2022-01-11 4:52PM EDT | 750.00 | 216.99 | 341.05 | 346.80 | 0.00 | - | 32 | 4 | 0.00% |
| NFLX220916P00760000 | 2022-04-19 3:59PM EDT | 760.00 | 411.23 | 573.35 | 579.65 | 0.00 | - | 4 | 0 | 99.02% |
| NFLX220916P00770000 | 2022-04-19 2:30PM EDT | 770.00 | 422.84 | 583.30 | 589.70 | 0.00 | - | 2 | 0 | 99.80% |
| NFLX220916P00780000 | 2021-12-23 2:34PM EDT | 780.00 | 181.94 | 380.45 | 385.85 | 0.00 | - | 3 | 7 | 0.00% |
| NFLX220916P00790000 | 2021-12-23 1:49PM EDT | 790.00 | 190.75 | 390.45 | 395.85 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX220916P00800000 | 2022-04-19 2:31PM EDT | 800.00 | 452.53 | 613.60 | 619.45 | 0.00 | - | 2 | 0 | 102.73% |
| NFLX220916P00820000 | 2022-04-27 3:36PM EDT | 820.00 | 632.00 | 633.75 | 640.05 | 0.00 | - | 5 | 0 | 112.79% |
| NFLX220916P00840000 | 2022-02-01 4:55PM EDT | 840.00 | 383.36 | 469.85 | 475.70 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX220916P00850000 | 2022-02-04 3:12PM EDT | 850.00 | 441.00 | 486.00 | 492.25 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX220916P00860000 | 2021-12-22 10:58AM EDT | 860.00 | 260.10 | 460.45 | 465.85 | 0.00 | - | - | 4 | 0.00% |
| NFLX220916P00880000 | 2022-01-24 2:32PM EDT | 880.00 | 513.24 | 505.00 | 509.60 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX220916P00900000 | 2022-04-01 11:56AM EDT | 900.00 | 526.00 | 706.60 | 712.10 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220916P00920000 | 2021-11-12 12:33PM EDT | 920.00 | 260.45 | 318.00 | 322.45 | 0.00 | - | 6 | 5 | 0.00% |
| NFLX220916P00940000 | 2022-01-18 4:01PM EDT | 940.00 | 426.47 | 549.20 | 557.05 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX220916P00960000 | 2022-01-24 4:41PM EDT | 960.00 | 577.17 | 584.80 | 589.60 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220916P00980000 | 2022-02-15 3:50PM EDT | 980.00 | 571.98 | 606.35 | 612.55 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220916P01000000 | 2022-02-15 3:52PM EDT | 1,000.00 | 591.79 | 626.35 | 632.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220916P01020000 | 2022-01-20 12:06PM EDT | 1,020.00 | 496.96 | 625.70 | 632.65 | 0.00 | - | - | 0 | 0.00% |
| NFLX220916P01100000 | 2022-01-24 4:48PM EDT | 1,100.00 | 718.54 | 724.70 | 729.80 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX220916P01325000 | 2022-01-21 4:22PM EDT | 1,325.00 | 935.50 | 930.70 | 937.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
