Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230317C00050000 | 2021-08-25 4:32PM EST | 50.00 | 461.45 | 538.00 | 548.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX230317C00100000 | 2021-10-20 12:16PM EST | 100.00 | 523.00 | 576.00 | 585.50 | 0.00 | - | 1 | 11 | 222.10% |
| NFLX230317C00150000 | 2021-11-10 6:47AM EST | 150.00 | 343.51 | 457.00 | 465.10 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX230317C00200000 | 2021-12-03 1:52PM EST | 200.00 | 409.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317C00250000 | 2021-10-21 9:53AM EST | 250.00 | 404.00 | 431.50 | 441.00 | 0.00 | - | 1 | 11 | 111.62% |
| NFLX230317C00260000 | 2021-08-25 4:32PM EST | 260.00 | 260.94 | 336.50 | 346.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230317C00270000 | 2021-11-10 6:47AM EST | 270.00 | 274.15 | 343.50 | 352.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX230317C00280000 | 2021-11-05 11:26AM EST | 280.00 | 383.75 | 329.50 | 339.50 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX230317C00290000 | 2021-11-10 6:47AM EST | 290.00 | 362.69 | 324.50 | 333.50 | 0.00 | - | 2 | 4 | 0.00% |
| NFLX230317C00300000 | 2021-12-03 2:29PM EST | 300.00 | 314.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230317C00310000 | 2021-10-15 10:42AM EST | 310.00 | 334.96 | 378.50 | 388.50 | 0.00 | - | 1 | 25 | 95.46% |
| NFLX230317C00320000 | 2021-11-05 12:32PM EST | 320.00 | 341.25 | 294.00 | 303.00 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX230317C00330000 | 2021-12-03 3:51PM EST | 330.00 | 283.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00340000 | 2021-12-03 3:51PM EST | 340.00 | 274.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00350000 | 2021-12-01 11:08AM EST | 350.00 | 311.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00360000 | 2021-10-29 2:27PM EST | 360.00 | 342.78 | 319.50 | 327.50 | 0.00 | - | 1 | 3 | 74.21% |
| NFLX230317C00370000 | 2021-10-06 8:38AM EST | 370.00 | 282.47 | 292.50 | 302.00 | 0.00 | - | 1 | 2 | 61.38% |
| NFLX230317C00380000 | 2021-11-30 12:57PM EST | 380.00 | 291.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317C00390000 | 2021-11-05 8:37AM EST | 390.00 | 281.50 | 234.55 | 242.45 | 0.00 | - | 1 | 4 | 30.82% |
| NFLX230317C00400000 | 2021-12-01 12:33PM EST | 400.00 | 259.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00410000 | 2021-12-01 12:33PM EST | 410.00 | 251.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00420000 | 2021-11-30 3:53PM EST | 420.00 | 249.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230317C00430000 | 2021-12-01 10:30AM EST | 430.00 | 245.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317C00440000 | 2021-12-01 3:23PM EST | 440.00 | 215.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230317C00450000 | 2021-12-01 3:23PM EST | 450.00 | 207.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317C00460000 | 2021-09-10 8:56AM EST | 460.00 | 181.62 | 207.75 | 216.10 | 0.00 | - | 2 | 5 | 47.90% |
| NFLX230317C00470000 | 2021-10-19 2:48PM EST | 470.00 | 205.27 | 237.90 | 244.90 | 0.00 | - | 1 | 11 | 62.93% |
| NFLX230317C00480000 | 2021-11-18 2:15PM EST | 480.00 | 236.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00490000 | 2021-12-03 12:11PM EST | 490.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00500000 | 2021-12-03 11:43AM EST | 500.00 | 154.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230317C00510000 | 2021-10-13 12:08PM EST | 510.00 | 168.60 | 208.10 | 215.55 | 0.00 | - | 3 | 46 | 58.68% |
| NFLX230317C00520000 | 2021-11-05 9:47AM EST | 520.00 | 185.10 | 141.15 | 149.45 | 0.00 | - | 1 | 182 | 33.87% |
| NFLX230317C00530000 | 2021-12-02 1:19PM EST | 530.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317C00540000 | 2021-12-03 12:14PM EST | 540.00 | 132.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230317C00550000 | 2021-11-24 1:59PM EST | 550.00 | 170.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00560000 | 2021-11-24 1:59PM EST | 560.00 | 163.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00570000 | 2021-12-07 9:39AM EST | 570.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230317C00580000 | 2021-12-02 9:38AM EST | 580.00 | 122.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230317C00590000 | 2021-10-29 9:16AM EST | 590.00 | 150.45 | 147.50 | 156.00 | 0.00 | - | 1 | 66 | 50.93% |
| NFLX230317C00600000 | 2021-12-07 12:55PM EST | 600.00 | 114.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00620000 | 2021-12-07 11:59AM EST | 620.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00640000 | 2021-12-07 1:46PM EST | 640.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NFLX230317C00650000 | 2021-12-06 9:36AM EST | 650.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX230317C00660000 | 2021-12-03 10:01AM EST | 660.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX230317C00680000 | 2021-12-03 12:12PM EST | 680.00 | 69.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX230317C00700000 | 2021-12-07 9:31AM EST | 700.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX230317C00720000 | 2021-12-01 2:54PM EST | 720.00 | 69.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX230317C00740000 | 2021-11-22 12:25PM EST | 740.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX230317C00750000 | 2021-12-03 9:54AM EST | 750.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX230317C00760000 | 2021-12-06 11:26AM EST | 760.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX230317C00780000 | 2021-12-07 1:40PM EST | 780.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX230317C00800000 | 2021-12-02 2:37PM EST | 800.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX230317C00820000 | 2021-11-29 2:39PM EST | 820.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| NFLX230317C00840000 | 2021-11-19 9:30AM EST | 840.00 | 63.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX230317C00850000 | 2021-11-30 10:53AM EST | 850.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX230317C00860000 | 2021-11-04 8:47AM EST | 860.00 | 50.30 | 24.75 | 32.35 | 0.00 | - | 1 | 1 | 34.24% |
| NFLX230317C00880000 | 2021-11-02 1:13PM EST | 880.00 | 42.75 | 21.90 | 29.20 | 0.00 | - | - | 2 | 34.16% |
| NFLX230317C00900000 | 2021-12-07 3:31PM EST | 900.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX230317C00920000 | 2021-12-03 2:47PM EST | 920.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX230317C00960000 | 2021-11-12 11:40AM EST | 960.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX230317C00980000 | 2021-11-23 10:24AM EST | 980.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX230317C01000000 | 2021-12-01 12:20PM EST | 1,000.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX230317C01020000 | 2021-11-15 1:34PM EST | 1,020.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX230317C01100000 | 2021-11-24 10:23AM EST | 1,100.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX230317C01150000 | 2021-11-29 2:39PM EST | 1,150.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX230317C01175000 | 2021-11-30 12:27PM EST | 1,175.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NFLX230317C01200000 | 2021-11-29 1:42PM EST | 1,200.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NFLX230317C01225000 | 2021-12-01 1:19PM EST | 1,225.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX230317C01250000 | 2021-12-07 3:31PM EST | 1,250.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX230317C01275000 | 2021-11-30 3:57PM EST | 1,275.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX230317C01325000 | 2021-12-06 10:46AM EST | 1,325.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230317P00050000 | 2021-12-03 10:44AM EST | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX230317P00100000 | 2021-12-07 1:27PM EST | 100.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX230317P00150000 | 2021-12-06 9:30AM EST | 150.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX230317P00200000 | 2021-12-07 3:25PM EST | 200.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NFLX230317P00250000 | 2021-12-07 3:02PM EST | 250.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NFLX230317P00260000 | 2021-12-07 2:35PM EST | 260.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NFLX230317P00270000 | 2021-12-06 9:49AM EST | 270.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX230317P00280000 | 2021-12-07 1:06PM EST | 280.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| NFLX230317P00290000 | 2021-12-03 1:13PM EST | 290.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX230317P00300000 | 2021-12-07 3:10PM EST | 300.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NFLX230317P00310000 | 2021-12-07 3:37PM EST | 310.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX230317P00320000 | 2021-12-07 3:37PM EST | 320.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX230317P00330000 | 2021-12-03 3:35PM EST | 330.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NFLX230317P00340000 | 2021-12-02 1:35PM EST | 340.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX230317P00350000 | 2021-12-07 11:30AM EST | 350.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX230317P00360000 | 2021-11-19 11:31AM EST | 360.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX230317P00370000 | 2021-11-19 11:37AM EST | 370.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NFLX230317P00380000 | 2021-12-02 1:34PM EST | 380.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX230317P00390000 | 2021-11-19 11:24AM EST | 390.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX230317P00400000 | 2021-11-23 3:49PM EST | 400.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX230317P00410000 | 2021-11-19 10:00AM EST | 410.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX230317P00420000 | 2021-12-06 12:47PM EST | 420.00 | 26.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX230317P00430000 | 2021-11-18 10:09AM EST | 430.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX230317P00440000 | 2021-11-30 1:24PM EST | 440.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX230317P00450000 | 2021-11-30 3:28PM EST | 450.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NFLX230317P00460000 | 2021-11-12 1:24PM EST | 460.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX230317P00470000 | 2021-11-24 1:24PM EST | 470.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NFLX230317P00480000 | 2021-11-30 2:05PM EST | 480.00 | 34.36 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NFLX230317P00490000 | 2021-11-30 3:59PM EST | 490.00 | 38.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX230317P00500000 | 2021-11-30 3:59PM EST | 500.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX230317P00510000 | 2021-11-15 2:16PM EST | 510.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| NFLX230317P00520000 | 2021-10-28 1:13PM EST | 520.00 | 36.05 | 40.20 | 48.40 | 0.00 | - | 24 | 47 | 35.90% |
| NFLX230317P00530000 | 2021-12-06 11:13AM EST | 530.00 | 59.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX230317P00540000 | 2021-12-03 11:12AM EST | 540.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX230317P00550000 | 2021-12-06 11:41AM EST | 550.00 | 67.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX230317P00560000 | 2021-12-06 11:59AM EST | 560.00 | 71.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX230317P00570000 | 2021-12-06 9:49AM EST | 570.00 | 75.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX230317P00580000 | 2021-10-29 8:39AM EST | 580.00 | 55.00 | 60.00 | 68.25 | 0.00 | - | 1 | 8 | 33.08% |
| NFLX230317P00590000 | 2021-11-30 2:05PM EST | 590.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| NFLX230317P00600000 | 2021-12-06 9:49AM EST | 600.00 | 89.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX230317P00620000 | 2021-12-02 1:35PM EST | 620.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.20% |
| NFLX230317P00640000 | 2021-11-30 3:57PM EST | 640.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317P00650000 | 2021-11-23 2:54PM EST | 650.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317P00660000 | 2021-11-26 11:35AM EST | 660.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317P00680000 | 2021-11-23 1:48PM EST | 680.00 | 120.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317P00700000 | 2021-10-25 2:37PM EST | 700.00 | 114.50 | 120.65 | 128.80 | 0.00 | - | 7 | 9 | 29.18% |
| NFLX230317P00720000 | 2021-10-25 2:07PM EST | 720.00 | 125.30 | 132.00 | 140.35 | 0.00 | - | 10 | 10 | 28.22% |
| NFLX230317P00740000 | 2021-09-19 11:00PM EST | 740.00 | 197.00 | 139.65 | 147.65 | 0.00 | - | - | 1 | 25.33% |
| NFLX230317P00900000 | 2021-11-10 6:55AM EST | 900.00 | 323.50 | 308.00 | 316.50 | 0.00 | - | 1 | 3 | 41.02% |
© 2021 Yahoo. All rights reserved.
