Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00160000 | 2023-09-15 3:07PM EDT | 160.00 | 239.10 | 216.10 | 219.50 | 0.00 | - | - | 2 | 98.54% |
| NFLX231215C00170000 | 2023-07-21 3:16PM EDT | 170.00 | 258.00 | 235.65 | 239.70 | 0.00 | - | 2 | 2 | 231.95% |
| NFLX231215C00180000 | 2023-07-20 12:26PM EDT | 180.00 | 256.65 | 225.80 | 230.35 | 0.00 | - | - | 3 | 220.04% |
| NFLX231215C00200000 | 2023-08-17 12:42PM EDT | 200.00 | 212.50 | 198.05 | 201.85 | 0.00 | - | 1 | 19 | 171.65% |
| NFLX231215C00210000 | 2023-05-24 12:37PM EDT | 210.00 | 159.90 | 218.85 | 222.30 | 0.00 | - | - | 1 | 245.75% |
| NFLX231215C00220000 | 2023-09-28 2:00PM EDT | 220.00 | 158.79 | 157.40 | 160.65 | 0.00 | - | 10 | 11 | 75.49% |
| NFLX231215C00230000 | 2023-09-18 10:15AM EDT | 230.00 | 170.51 | 147.60 | 151.20 | 0.00 | - | 6 | 7 | 72.57% |
| NFLX231215C00235000 | 2023-05-05 9:53AM EDT | 235.00 | 104.54 | 173.45 | 177.05 | 0.00 | - | 2 | 1 | 165.15% |
| NFLX231215C00240000 | 2023-07-28 12:58PM EDT | 240.00 | 191.35 | 179.05 | 183.50 | 0.00 | - | 2 | 1 | 186.60% |
| NFLX231215C00245000 | 2023-07-27 12:30PM EDT | 245.00 | 183.06 | 174.20 | 178.70 | 0.00 | - | 3 | 13 | 181.75% |
| NFLX231215C00250000 | 2023-09-18 11:24AM EDT | 250.00 | 150.00 | 128.25 | 132.25 | 0.00 | - | 1 | 3 | 66.59% |
| NFLX231215C00255000 | 2023-07-20 11:43AM EDT | 255.00 | 185.00 | 153.25 | 158.15 | 0.00 | - | 1 | 2 | 147.49% |
| NFLX231215C00260000 | 2023-08-15 12:22PM EDT | 260.00 | 174.72 | 144.10 | 145.85 | 0.00 | - | 2 | 3 | 130.09% |
| NFLX231215C00265000 | 2023-09-08 9:51AM EDT | 265.00 | 185.03 | 114.10 | 117.85 | 0.00 | - | 1 | 8 | 61.96% |
| NFLX231215C00270000 | 2023-08-07 12:25PM EDT | 270.00 | 171.47 | 179.40 | 182.80 | 0.00 | - | 8 | 10 | 218.78% |
| NFLX231215C00275000 | 2023-09-29 3:40PM EDT | 275.00 | 109.54 | 105.20 | 108.45 | +2.38 | +2.22% | 10 | 199 | 59.94% |
| NFLX231215C00280000 | 2023-09-13 11:54AM EDT | 280.00 | 149.10 | 101.75 | 103.05 | 0.00 | - | 3 | 28 | 59.26% |
| NFLX231215C00285000 | 2023-05-08 10:15AM EDT | 285.00 | 71.59 | 133.45 | 135.45 | 0.00 | - | 2 | 1 | 139.26% |
| NFLX231215C00290000 | 2023-10-03 1:20PM EDT | 290.00 | 92.93 | 92.05 | 94.60 | -34.49 | -27.07% | 2 | 26 | 56.81% |
| NFLX231215C00295000 | 2023-10-03 2:53PM EDT | 295.00 | 86.60 | 88.10 | 89.35 | -18.75 | -17.80% | 4 | 26 | 55.27% |
| NFLX231215C00300000 | 2023-10-03 2:57PM EDT | 300.00 | 81.50 | 82.95 | 85.50 | -3.50 | -4.12% | 9 | 368 | 53.94% |
| NFLX231215C00305000 | 2023-10-03 3:29PM EDT | 305.00 | 77.31 | 79.70 | 80.65 | -27.52 | -26.25% | 26 | 37 | 53.64% |
| NFLX231215C00310000 | 2023-10-03 2:35PM EDT | 310.00 | 74.14 | 75.30 | 76.90 | -8.53 | -10.32% | 8 | 15 | 53.07% |
| NFLX231215C00315000 | 2023-10-03 3:28PM EDT | 315.00 | 69.30 | 71.20 | 72.55 | -7.20 | -9.41% | 10 | 40 | 52.01% |
| NFLX231215C00320000 | 2023-10-03 1:38PM EDT | 320.00 | 67.00 | 67.10 | 68.85 | -2.15 | -3.11% | 5 | 36 | 51.51% |
| NFLX231215C00325000 | 2023-10-03 3:47PM EDT | 325.00 | 62.55 | 62.85 | 64.65 | -2.49 | -3.83% | 6 | 243 | 50.19% |
| NFLX231215C00330000 | 2023-10-03 2:38PM EDT | 330.00 | 58.57 | 59.00 | 61.05 | -16.23 | -21.70% | 26 | 32 | 51.67% |
| NFLX231215C00335000 | 2023-10-03 11:01AM EDT | 335.00 | 61.90 | 55.00 | 56.80 | +2.30 | +3.86% | 8 | 35 | 49.99% |
| NFLX231215C00340000 | 2023-10-03 1:13PM EDT | 340.00 | 53.28 | 51.10 | 54.35 | -0.32 | -0.60% | 8 | 86 | 51.37% |
| NFLX231215C00345000 | 2023-10-03 1:12PM EDT | 345.00 | 49.90 | 47.45 | 49.95 | +1.80 | +3.74% | 16 | 75 | 49.15% |
| NFLX231215C00350000 | 2023-10-03 1:41PM EDT | 350.00 | 44.72 | 44.80 | 45.95 | -1.63 | -3.52% | 1 | 423 | 47.52% |
| NFLX231215C00355000 | 2023-09-27 11:17AM EDT | 355.00 | 44.49 | 41.50 | 43.00 | 0.00 | - | 1 | 39 | 47.46% |
| NFLX231215C00360000 | 2023-10-03 1:58PM EDT | 360.00 | 38.07 | 38.65 | 39.55 | -0.38 | -0.99% | 2 | 144 | 46.41% |
| NFLX231215C00365000 | 2023-10-03 3:52PM EDT | 365.00 | 36.00 | 36.10 | 36.40 | -3.50 | -8.86% | 3 | 61 | 45.66% |
| NFLX231215C00370000 | 2023-10-03 2:54PM EDT | 370.00 | 32.05 | 33.25 | 33.60 | -1.55 | -4.61% | 11 | 126 | 45.26% |
| NFLX231215C00375000 | 2023-10-03 3:57PM EDT | 375.00 | 30.62 | 30.55 | 30.85 | -0.33 | -1.07% | 64 | 1,537 | 44.75% |
| NFLX231215C00380000 | 2023-10-03 3:59PM EDT | 380.00 | 28.10 | 27.90 | 28.25 | -0.35 | -1.23% | 75 | 298 | 44.28% |
| NFLX231215C00385000 | 2023-10-03 3:57PM EDT | 385.00 | 25.65 | 25.50 | 25.90 | -0.15 | -0.58% | 77 | 257 | 43.99% |
| NFLX231215C00390000 | 2023-10-03 3:46PM EDT | 390.00 | 22.65 | 23.20 | 23.60 | -3.10 | -12.04% | 34 | 190 | 43.57% |
| NFLX231215C00395000 | 2023-10-03 3:54PM EDT | 395.00 | 21.09 | 21.10 | 21.55 | -0.46 | -2.13% | 33 | 185 | 43.34% |
| NFLX231215C00400000 | 2023-10-03 3:47PM EDT | 400.00 | 18.65 | 19.10 | 19.60 | -0.35 | -1.84% | 104 | 474 | 43.07% |
| NFLX231215C00405000 | 2023-10-03 10:08AM EDT | 405.00 | 20.45 | 17.30 | 17.75 | +2.20 | +12.05% | 2 | 226 | 42.76% |
| NFLX231215C00410000 | 2023-10-03 3:39PM EDT | 410.00 | 15.20 | 15.60 | 16.05 | -1.45 | -8.71% | 24 | 275 | 42.50% |
| NFLX231215C00415000 | 2023-10-03 1:18PM EDT | 415.00 | 13.10 | 14.00 | 14.45 | -1.47 | -10.09% | 56 | 330 | 42.21% |
| NFLX231215C00420000 | 2023-10-03 3:07PM EDT | 420.00 | 11.80 | 12.65 | 12.95 | -2.00 | -14.49% | 45 | 277 | 41.88% |
| NFLX231215C00425000 | 2023-10-03 3:53PM EDT | 425.00 | 11.30 | 11.35 | 11.65 | +0.25 | +2.26% | 22 | 758 | 41.72% |
| NFLX231215C00430000 | 2023-10-03 1:16PM EDT | 430.00 | 9.40 | 10.15 | 10.45 | -0.60 | -6.00% | 10 | 426 | 41.54% |
| NFLX231215C00435000 | 2023-10-03 3:43PM EDT | 435.00 | 8.69 | 9.10 | 9.35 | +0.31 | +3.70% | 5 | 367 | 41.37% |
| NFLX231215C00440000 | 2023-10-03 11:26AM EDT | 440.00 | 9.32 | 8.10 | 8.35 | +1.57 | +20.26% | 9 | 424 | 41.21% |
| NFLX231215C00445000 | 2023-10-03 3:43PM EDT | 445.00 | 6.96 | 6.85 | 7.45 | 0.00 | - | 10 | 178 | 41.08% |
| NFLX231215C00450000 | 2023-10-03 3:25PM EDT | 450.00 | 6.03 | 4.75 | 6.65 | -0.02 | -0.33% | 93 | 1,086 | 40.99% |
| NFLX231215C00455000 | 2023-10-03 11:24AM EDT | 455.00 | 6.77 | 5.70 | 5.95 | +1.21 | +21.76% | 4 | 104 | 40.96% |
| NFLX231215C00460000 | 2023-10-03 3:12PM EDT | 460.00 | 4.85 | 5.05 | 5.30 | +0.02 | +0.41% | 31 | 403 | 40.90% |
| NFLX231215C00465000 | 2023-10-03 3:25PM EDT | 465.00 | 4.23 | 4.50 | 4.70 | +0.08 | +1.93% | 5 | 64 | 40.80% |
| NFLX231215C00470000 | 2023-10-03 11:24AM EDT | 470.00 | 4.77 | 4.00 | 4.20 | +0.83 | +21.07% | 12 | 484 | 40.82% |
| NFLX231215C00475000 | 2023-10-03 2:27PM EDT | 475.00 | 3.35 | 3.55 | 3.75 | +0.05 | +1.52% | 70 | 93 | 40.85% |
| NFLX231215C00480000 | 2023-10-03 3:51PM EDT | 480.00 | 3.17 | 3.15 | 3.30 | +0.31 | +10.84% | 39 | 427 | 40.73% |
| NFLX231215C00485000 | 2023-10-03 10:10AM EDT | 485.00 | 3.55 | 2.79 | 2.94 | +0.96 | +37.07% | 20 | 42 | 40.75% |
| NFLX231215C00490000 | 2023-10-03 3:14PM EDT | 490.00 | 2.27 | 2.49 | 2.61 | +0.02 | +0.89% | 17 | 430 | 40.76% |
| NFLX231215C00495000 | 2023-10-03 3:14PM EDT | 495.00 | 2.02 | 2.15 | 4.20 | -0.01 | -0.49% | 4 | 38 | 47.22% |
| NFLX231215C00500000 | 2023-10-03 3:29PM EDT | 500.00 | 2.02 | 1.90 | 2.08 | +0.20 | +10.99% | 167 | 1,275 | 40.89% |
| NFLX231215C00505000 | 2023-10-03 3:14PM EDT | 505.00 | 1.60 | 1.75 | 2.77 | 0.00 | - | 5 | 15 | 44.76% |
| NFLX231215C00510000 | 2023-09-29 3:22PM EDT | 510.00 | 1.42 | 1.56 | 1.66 | 0.00 | - | 3 | 49 | 41.07% |
| NFLX231215C00515000 | 2023-09-26 2:09PM EDT | 515.00 | 1.72 | 1.33 | 1.48 | 0.00 | - | 7 | 44 | 41.13% |
| NFLX231215C00520000 | 2023-10-03 3:51PM EDT | 520.00 | 1.26 | 1.21 | 1.37 | +0.11 | +9.57% | 5 | 333 | 41.50% |
| NFLX231215C00525000 | 2023-10-03 9:59AM EDT | 525.00 | 1.50 | 1.08 | 1.20 | +0.15 | +11.11% | 1 | 43 | 41.43% |
| NFLX231215C00530000 | 2023-09-26 2:53PM EDT | 530.00 | 1.25 | 0.97 | 1.08 | 0.00 | - | 1 | 42 | 41.58% |
| NFLX231215C00535000 | 2023-09-28 11:37AM EDT | 535.00 | 0.98 | 0.86 | 0.98 | 0.00 | - | 1 | 26 | 41.77% |
| NFLX231215C00540000 | 2023-10-03 3:04PM EDT | 540.00 | 0.75 | 0.77 | 0.91 | +0.03 | +4.17% | 9 | 408 | 42.13% |
| NFLX231215C00545000 | 2023-09-26 3:04PM EDT | 545.00 | 0.91 | 0.69 | 0.83 | 0.00 | - | 1 | 15 | 42.33% |
| NFLX231215C00550000 | 2023-10-03 9:36AM EDT | 550.00 | 0.55 | 0.62 | 0.75 | -0.07 | -11.29% | 3 | 33 | 42.49% |
| NFLX231215C00555000 | 2023-09-27 9:32AM EDT | 555.00 | 0.64 | 0.55 | 0.68 | -0.18 | -21.95% | 2 | 3 | 42.65% |
| NFLX231215C00560000 | 2023-10-03 11:30AM EDT | 560.00 | 0.66 | 0.50 | 0.63 | -0.10 | -13.16% | 1 | 104 | 42.97% |
| NFLX231215C00565000 | 2023-09-19 2:27PM EDT | 565.00 | 0.96 | 0.45 | 0.57 | 0.00 | - | 2 | 23 | 43.12% |
| NFLX231215C00570000 | 2023-09-20 3:28PM EDT | 570.00 | 0.62 | 0.40 | 0.53 | 0.00 | - | 2 | 112 | 43.41% |
| NFLX231215C00575000 | 2023-10-03 12:38PM EDT | 575.00 | 0.50 | 0.36 | 0.48 | -0.10 | -16.67% | 1 | 32 | 43.56% |
| NFLX231215C00580000 | 2023-09-25 3:40PM EDT | 580.00 | 0.53 | 0.33 | 0.44 | 0.00 | - | 2 | 168 | 43.77% |
| NFLX231215C00585000 | 2023-09-20 3:16PM EDT | 585.00 | 0.49 | 0.29 | 0.41 | 0.00 | - | 3 | 126 | 44.07% |
| NFLX231215C00590000 | 2023-09-25 10:04AM EDT | 590.00 | 0.48 | 0.26 | 0.38 | 0.00 | - | 1 | 31 | 44.34% |
| NFLX231215C00595000 | 2023-09-19 10:39AM EDT | 595.00 | 0.50 | 0.24 | 0.35 | 0.00 | - | 10 | 22 | 44.53% |
| NFLX231215C00600000 | 2023-10-03 9:57AM EDT | 600.00 | 0.22 | 0.21 | 0.33 | -0.04 | -15.38% | 3 | 278 | 44.87% |
| NFLX231215C00610000 | 2023-10-03 10:59AM EDT | 610.00 | 0.27 | 0.17 | 0.28 | -0.50 | -64.94% | 1 | 6 | 45.29% |
| NFLX231215C00615000 | 2023-09-12 9:36AM EDT | 615.00 | 1.78 | 0.16 | 0.26 | 0.00 | - | 25 | 26 | 45.51% |
| NFLX231215C00620000 | 2023-09-25 9:30AM EDT | 620.00 | 0.30 | 0.14 | 0.25 | 0.00 | - | 33 | 252 | 45.95% |
| NFLX231215C00625000 | 2023-09-15 1:53PM EDT | 625.00 | 0.33 | 0.12 | 0.23 | 0.00 | - | 1 | 9 | 46.12% |
| NFLX231215C00630000 | 2023-09-18 11:35AM EDT | 630.00 | 0.29 | 0.11 | 0.22 | 0.00 | - | - | 2 | 46.48% |
| NFLX231215C00635000 | 2023-09-13 9:42AM EDT | 635.00 | 1.00 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 46.58% |
| NFLX231215C00640000 | 2023-09-27 1:36PM EDT | 640.00 | 0.16 | 0.09 | 0.19 | 0.00 | - | 3 | 64 | 46.92% |
| NFLX231215C00645000 | 2023-09-27 1:36PM EDT | 645.00 | 0.15 | 0.08 | 0.18 | 0.00 | - | 3 | 35 | 47.22% |
| NFLX231215C00650000 | 2023-09-27 1:36PM EDT | 650.00 | 0.15 | 0.07 | 0.17 | 0.00 | - | 1 | 109 | 47.51% |
| NFLX231215C00655000 | 2023-09-01 9:47AM EDT | 655.00 | 1.16 | 0.07 | 0.15 | 0.00 | - | 1 | 37 | 47.46% |
| NFLX231215C00660000 | 2023-09-14 2:10PM EDT | 660.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 86 | 48.00% |
| NFLX231215C00665000 | 2023-09-29 1:44PM EDT | 665.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 10 | 29 | 48.54% |
| NFLX231215C00670000 | 2023-08-23 11:06AM EDT | 670.00 | 1.10 | 0.09 | 0.17 | 0.00 | - | 1 | 17 | 49.76% |
| NFLX231215C00675000 | 2023-10-03 10:55AM EDT | 675.00 | 0.16 | 0.04 | 0.13 | +0.05 | +45.45% | 3 | 58 | 48.93% |
| NFLX231215C00680000 | 2023-09-01 2:22PM EDT | 680.00 | 0.85 | 0.04 | 0.12 | 0.00 | - | 2 | 27 | 49.02% |
| NFLX231215C00685000 | 2023-09-14 11:57AM EDT | 685.00 | 0.15 | 0.03 | 0.12 | 0.00 | - | 1 | 24 | 49.61% |
| NFLX231215C00690000 | 2023-08-31 2:55PM EDT | 690.00 | 0.65 | 0.03 | 0.10 | 0.00 | - | 1 | 71 | 49.22% |
| NFLX231215C00695000 | 2023-08-25 2:07PM EDT | 695.00 | 0.50 | 0.06 | 0.14 | 0.00 | - | 2 | 66 | 51.42% |
| NFLX231215C00700000 | 2023-09-25 10:29AM EDT | 700.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 267 | 50.20% |
| NFLX231215C00705000 | 2023-08-22 1:25PM EDT | 705.00 | 0.43 | 0.06 | 0.14 | 0.00 | - | 1 | 44 | 50.68% |
| NFLX231215C00710000 | 2023-07-19 3:01PM EDT | 710.00 | 4.65 | 0.29 | 0.40 | 0.00 | - | 1 | 21 | 58.55% |
| NFLX231215C00715000 | 2023-09-13 9:31AM EDT | 715.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 4 | 21 | 51.66% |
| NFLX231215C00720000 | 2023-08-28 9:40AM EDT | 720.00 | 0.35 | 0.03 | 0.11 | 0.00 | - | 5 | 21 | 50.39% |
| NFLX231215C00725000 | 2023-08-23 12:53PM EDT | 725.00 | 0.53 | 0.04 | 0.11 | 0.00 | - | 10 | 76 | 51.27% |
| NFLX231215C00730000 | 2023-08-21 9:36AM EDT | 730.00 | 0.26 | 0.03 | 0.09 | 0.00 | - | 2 | 201 | 50.68% |
| NFLX231215C00735000 | 2023-08-31 1:43PM EDT | 735.00 | 0.32 | 0.01 | 0.08 | 0.00 | - | 4 | 53 | 52.54% |
| NFLX231215C00740000 | 2023-09-08 1:09PM EDT | 740.00 | 0.27 | 0.00 | 0.08 | 0.00 | - | 4 | 9 | 52.93% |
| NFLX231215C00745000 | 2023-09-14 12:28PM EDT | 745.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 19 | 50.20% |
| NFLX231215C00750000 | 2023-09-28 12:27PM EDT | 750.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 47 | 52.54% |
| NFLX231215C00755000 | 2023-08-04 2:19PM EDT | 755.00 | 0.50 | 0.24 | 0.35 | 0.00 | - | 1 | 13 | 62.16% |
| NFLX231215C00760000 | 2023-08-29 2:16PM EDT | 760.00 | 0.23 | 0.00 | 0.09 | 0.00 | - | 3 | 113 | 52.15% |
| NFLX231215C00765000 | 2023-08-03 10:22AM EDT | 765.00 | 0.51 | 0.20 | 2.25 | 0.00 | - | 1 | 27 | 76.05% |
| NFLX231215C00770000 | 2023-07-27 3:59PM EDT | 770.00 | 0.35 | 0.14 | 0.25 | 0.00 | - | 3 | 12 | 60.84% |
| NFLX231215C00775000 | 2023-08-23 1:12PM EDT | 775.00 | 0.34 | 0.01 | 0.08 | 0.00 | - | 3 | 5 | 53.32% |
| NFLX231215C00780000 | 2023-09-06 11:10AM EDT | 780.00 | 0.19 | 0.00 | 0.07 | 0.00 | - | 19 | 4 | 52.73% |
| NFLX231215C00790000 | 2023-08-09 9:35AM EDT | 790.00 | 0.33 | 0.11 | 0.20 | 0.00 | - | 10 | 116 | 61.23% |
| NFLX231215C00795000 | 2023-08-16 11:56AM EDT | 795.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 55.08% |
| NFLX231215C00800000 | 2023-08-23 10:41AM EDT | 800.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 58 | 54.30% |
| NFLX231215C00805000 | 2023-07-20 11:02AM EDT | 805.00 | 0.41 | 0.07 | 0.17 | 0.00 | - | - | 32 | 61.04% |
| NFLX231215C00810000 | 2023-09-05 3:21PM EDT | 810.00 | 0.18 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 54.30% |
| NFLX231215C00820000 | 2023-07-20 11:52AM EDT | 820.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | - | 16 | 61.23% |
| NFLX231215C00825000 | 2023-09-27 1:36PM EDT | 825.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 55.47% |
| NFLX231215C00830000 | 2023-08-29 1:27PM EDT | 830.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 4 | 30 | 56.64% |
| NFLX231215C00835000 | 2023-07-20 10:11AM EDT | 835.00 | 0.31 | 0.04 | 0.14 | 0.00 | - | 6 | 7 | 61.82% |
| NFLX231215C00840000 | 2023-08-14 10:46AM EDT | 840.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 1 | 201 | 57.42% |
| NFLX231215C00845000 | 2023-08-03 9:56AM EDT | 845.00 | 0.23 | 0.05 | 0.14 | 0.00 | - | 3 | 25 | 62.99% |
| NFLX231215C00850000 | 2023-09-12 1:24PM EDT | 850.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 164 | 56.64% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00160000 | 2023-10-03 1:46PM EDT | 160.00 | 0.07 | 0.01 | 0.10 | +0.04 | +133.33% | 5 | 104 | 68.16% |
| NFLX231215P00165000 | 2023-09-26 3:35PM EDT | 165.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 188 | 66.99% |
| NFLX231215P00170000 | 2023-08-03 9:30AM EDT | 170.00 | 0.14 | 0.01 | 1.17 | 0.00 | - | 5 | 13 | 84.28% |
| NFLX231215P00175000 | 2023-09-26 3:49PM EDT | 175.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 3 | 32 | 64.94% |
| NFLX231215P00180000 | 2023-09-11 3:34PM EDT | 180.00 | 0.07 | 0.06 | 0.17 | 0.00 | - | 10 | 81 | 63.97% |
| NFLX231215P00185000 | 2023-07-24 1:12PM EDT | 185.00 | 0.23 | 0.13 | 0.23 | 0.00 | - | 1 | 5 | 65.04% |
| NFLX231215P00190000 | 2023-09-29 1:07PM EDT | 190.00 | 0.14 | 0.11 | 0.21 | 0.00 | - | 20 | 111 | 61.91% |
| NFLX231215P00195000 | 2023-09-27 12:15PM EDT | 195.00 | 0.17 | 0.14 | 0.24 | 0.00 | - | 5 | 50 | 60.94% |
| NFLX231215P00200000 | 2023-10-03 9:51AM EDT | 200.00 | 0.18 | 0.17 | 0.27 | -0.04 | -18.18% | 10 | 325 | 59.86% |
| NFLX231215P00210000 | 2023-10-03 11:10AM EDT | 210.00 | 0.20 | 0.25 | 0.36 | -0.07 | -25.93% | 84 | 160 | 58.01% |
| NFLX231215P00215000 | 2023-09-25 2:52PM EDT | 215.00 | 0.29 | 0.30 | 0.43 | 0.00 | - | 1 | 16 | 57.28% |
| NFLX231215P00220000 | 2023-09-29 1:07PM EDT | 220.00 | 0.38 | 0.37 | 0.48 | 0.00 | - | 10 | 226 | 56.40% |
| NFLX231215P00225000 | 2023-10-02 11:53AM EDT | 225.00 | 0.35 | 0.44 | 0.55 | 0.00 | - | 1 | 2 | 55.49% |
| NFLX231215P00230000 | 2023-09-22 10:23AM EDT | 230.00 | 0.56 | 0.52 | 0.64 | 0.00 | - | 1 | 223 | 54.69% |
| NFLX231215P00235000 | 2023-09-22 10:23AM EDT | 235.00 | 0.67 | 0.62 | 0.74 | 0.00 | - | 1 | 106 | 53.93% |
| NFLX231215P00240000 | 2023-10-03 2:06PM EDT | 240.00 | 0.81 | 0.74 | 0.85 | +0.12 | +17.39% | 4 | 181 | 53.20% |
| NFLX231215P00245000 | 2023-09-29 10:21AM EDT | 245.00 | 0.77 | 0.86 | 0.98 | 0.00 | - | 2 | 273 | 52.38% |
| NFLX231215P00250000 | 2023-10-03 12:23PM EDT | 250.00 | 1.00 | 1.03 | 1.13 | +0.07 | +7.53% | 11 | 658 | 51.73% |
| NFLX231215P00255000 | 2023-09-26 11:08AM EDT | 255.00 | 1.22 | 1.19 | 1.30 | +0.10 | +8.93% | 1 | 128 | 50.95% |
| NFLX231215P00260000 | 2023-10-02 11:16AM EDT | 260.00 | 1.08 | 1.39 | 1.50 | 0.00 | - | 5 | 57 | 50.27% |
| NFLX231215P00265000 | 2023-09-18 11:12AM EDT | 265.00 | 1.22 | 1.62 | 1.73 | 0.00 | - | 1 | 111 | 49.94% |
| NFLX231215P00270000 | 2023-09-28 9:30AM EDT | 270.00 | 2.15 | 1.89 | 1.97 | 0.00 | - | 10 | 135 | 49.13% |
| NFLX231215P00275000 | 2023-10-03 11:22AM EDT | 275.00 | 2.05 | 2.18 | 2.26 | +0.26 | +14.53% | 13 | 834 | 48.43% |
| NFLX231215P00280000 | 2023-09-28 9:45AM EDT | 280.00 | 2.78 | 2.49 | 2.64 | 0.00 | - | 1 | 131 | 47.97% |
| NFLX231215P00285000 | 2023-09-27 3:54PM EDT | 285.00 | 2.91 | 2.86 | 2.98 | -0.13 | -4.28% | 80 | 149 | 47.16% |
| NFLX231215P00290000 | 2023-10-03 1:31PM EDT | 290.00 | 3.37 | 3.30 | 3.40 | +0.70 | +26.22% | 2 | 226 | 46.49% |
| NFLX231215P00295000 | 2023-10-03 12:44PM EDT | 295.00 | 3.55 | 3.75 | 3.90 | +0.72 | +25.44% | 36 | 73 | 45.93% |
| NFLX231215P00300000 | 2023-10-03 3:06PM EDT | 300.00 | 4.70 | 4.30 | 4.45 | +1.38 | +41.57% | 32 | 546 | 45.34% |
| NFLX231215P00305000 | 2023-10-03 1:44PM EDT | 305.00 | 5.19 | 4.90 | 5.10 | +1.54 | +42.19% | 62 | 92 | 44.87% |
| NFLX231215P00310000 | 2023-10-03 12:50PM EDT | 310.00 | 5.45 | 5.60 | 5.80 | +1.19 | +27.93% | 12 | 150 | 44.32% |
| NFLX231215P00315000 | 2023-10-03 3:17PM EDT | 315.00 | 6.95 | 6.40 | 6.55 | +1.50 | +27.52% | 78 | 332 | 43.71% |
| NFLX231215P00320000 | 2023-10-03 2:13PM EDT | 320.00 | 7.74 | 7.25 | 7.45 | +1.09 | +16.39% | 15 | 190 | 43.27% |
| NFLX231215P00325000 | 2023-10-03 3:08PM EDT | 325.00 | 9.04 | 8.20 | 8.45 | +2.04 | +29.14% | 18 | 659 | 42.84% |
| NFLX231215P00330000 | 2023-10-03 3:12PM EDT | 330.00 | 10.08 | 9.30 | 9.55 | +1.99 | +24.60% | 10 | 298 | 42.40% |
| NFLX231215P00335000 | 2023-10-03 3:53PM EDT | 335.00 | 10.72 | 10.50 | 10.80 | +0.17 | +1.61% | 13 | 146 | 42.05% |
| NFLX231215P00340000 | 2023-10-03 2:18PM EDT | 340.00 | 12.58 | 11.80 | 12.10 | +2.96 | +30.77% | 59 | 794 | 41.58% |
| NFLX231215P00345000 | 2023-10-03 3:53PM EDT | 345.00 | 13.50 | 13.25 | 13.60 | +1.83 | +15.68% | 38 | 261 | 41.25% |
| NFLX231215P00350000 | 2023-10-03 1:53PM EDT | 350.00 | 15.10 | 14.80 | 15.20 | +2.05 | +15.71% | 12 | 1,317 | 40.88% |
| NFLX231215P00355000 | 2023-10-03 3:43PM EDT | 355.00 | 17.41 | 16.50 | 16.90 | +3.98 | +29.64% | 11 | 699 | 40.45% |
| NFLX231215P00360000 | 2023-10-03 12:29PM EDT | 360.00 | 17.80 | 16.60 | 18.75 | +1.40 | +8.54% | 10 | 376 | 40.05% |
| NFLX231215P00365000 | 2023-10-03 3:12PM EDT | 365.00 | 21.85 | 20.35 | 20.70 | +3.56 | +19.46% | 39 | 265 | 39.59% |
| NFLX231215P00370000 | 2023-10-03 3:42PM EDT | 370.00 | 23.55 | 22.45 | 22.85 | +3.00 | +14.60% | 596 | 841 | 39.22% |
| NFLX231215P00375000 | 2023-10-03 3:06PM EDT | 375.00 | 26.38 | 24.80 | 25.15 | +4.48 | +20.46% | 46 | 1,755 | 38.85% |
| NFLX231215P00380000 | 2023-10-03 3:38PM EDT | 380.00 | 28.91 | 27.20 | 27.60 | +4.01 | +16.10% | 23 | 321 | 38.48% |
| NFLX231215P00385000 | 2023-10-03 2:15PM EDT | 385.00 | 31.15 | 29.85 | 30.20 | +4.26 | +15.84% | 16 | 268 | 38.12% |
| NFLX231215P00390000 | 2023-10-03 3:24PM EDT | 390.00 | 34.30 | 32.60 | 32.90 | +4.84 | +16.43% | 71 | 278 | 37.68% |
| NFLX231215P00395000 | 2023-10-03 10:07AM EDT | 395.00 | 33.15 | 34.70 | 36.20 | +2.49 | +8.12% | 6 | 348 | 37.92% |
| NFLX231215P00400000 | 2023-10-03 1:58PM EDT | 400.00 | 39.70 | 38.25 | 39.80 | +3.73 | +10.37% | 10 | 435 | 38.42% |
| NFLX231215P00405000 | 2023-10-03 3:24PM EDT | 405.00 | 43.55 | 41.30 | 42.60 | +3.10 | +7.66% | 9 | 230 | 37.46% |
| NFLX231215P00410000 | 2023-10-03 3:20PM EDT | 410.00 | 47.07 | 44.50 | 45.85 | +2.92 | +6.61% | 59 | 450 | 36.98% |
| NFLX231215P00415000 | 2023-10-03 9:52AM EDT | 415.00 | 41.23 | 47.70 | 49.35 | -5.11 | -11.03% | 57 | 173 | 36.68% |
| NFLX231215P00420000 | 2023-10-03 3:20PM EDT | 420.00 | 54.35 | 50.85 | 53.00 | +1.75 | +3.33% | 14 | 621 | 36.41% |
| NFLX231215P00425000 | 2023-10-02 3:17PM EDT | 425.00 | 53.15 | 55.00 | 56.95 | 0.00 | - | 148 | 572 | 36.46% |
| NFLX231215P00430000 | 2023-10-03 11:20AM EDT | 430.00 | 56.65 | 59.25 | 60.65 | -3.25 | -5.43% | 2 | 255 | 35.84% |
| NFLX231215P00435000 | 2023-10-02 12:34PM EDT | 435.00 | 61.14 | 62.25 | 64.60 | 0.00 | - | 10 | 334 | 35.46% |
| NFLX231215P00440000 | 2023-10-02 3:13PM EDT | 440.00 | 64.78 | 66.60 | 68.75 | 0.00 | - | 30 | 557 | 35.27% |
| NFLX231215P00445000 | 2023-10-02 3:13PM EDT | 445.00 | 69.01 | 71.35 | 73.05 | 0.00 | - | 30 | 112 | 35.23% |
| NFLX231215P00450000 | 2023-10-03 1:06PM EDT | 450.00 | 74.35 | 75.35 | 77.25 | -1.64 | -2.16% | 10 | 905 | 34.72% |
| NFLX231215P00455000 | 2023-09-21 9:51AM EDT | 455.00 | 67.60 | 79.40 | 81.55 | 0.00 | - | 1 | 74 | 34.20% |
| NFLX231215P00460000 | 2023-10-03 1:43PM EDT | 460.00 | 86.18 | 84.15 | 86.20 | +0.27 | +0.31% | 2 | 190 | 34.51% |
| NFLX231215P00465000 | 2023-10-02 2:33PM EDT | 465.00 | 86.84 | 88.30 | 90.60 | 0.00 | - | 2 | 44 | 33.81% |
| NFLX231215P00470000 | 2023-09-21 3:44PM EDT | 470.00 | 87.50 | 92.95 | 95.60 | 0.00 | - | 1 | 79 | 35.06% |
| NFLX231215P00475000 | 2023-09-21 1:40PM EDT | 475.00 | 88.93 | 97.55 | 99.85 | 0.00 | - | 1 | 4 | 33.25% |
| NFLX231215P00480000 | 2023-10-03 10:08AM EDT | 480.00 | 95.99 | 102.65 | 104.95 | -5.31 | -5.24% | 2 | 232 | 34.84% |
| NFLX231215P00485000 | 2023-09-21 3:40PM EDT | 485.00 | 101.87 | 106.95 | 111.05 | 0.00 | - | 214 | 218 | 40.30% |
| NFLX231215P00490000 | 2023-10-03 3:04PM EDT | 490.00 | 115.44 | 112.10 | 115.80 | +4.42 | +3.98% | 2 | 42 | 40.57% |
| NFLX231215P00495000 | 2023-09-25 1:33PM EDT | 495.00 | 112.17 | 117.05 | 119.05 | 0.00 | - | 66 | 35 | 33.07% |
| NFLX231215P00500000 | 2023-09-25 1:27PM EDT | 500.00 | 116.63 | 121.85 | 125.40 | 0.00 | - | 2 | 0 | 41.24% |
| NFLX231215P00505000 | 2023-09-21 3:27PM EDT | 505.00 | 120.91 | 126.55 | 129.20 | 0.00 | - | - | 0 | 36.06% |
| NFLX231215P00510000 | 2023-09-11 9:30AM EDT | 510.00 | 73.52 | 131.45 | 134.65 | 0.00 | - | - | 0 | 39.76% |
| NFLX231215P00520000 | 2023-09-14 3:13PM EDT | 520.00 | 117.98 | 141.50 | 144.30 | 0.00 | - | 11 | 1 | 39.59% |
| NFLX231215P00525000 | 2023-09-14 10:56AM EDT | 525.00 | 117.87 | 146.45 | 150.60 | 0.00 | - | 1 | 0 | 47.37% |
| NFLX231215P00530000 | 2023-09-11 10:12AM EDT | 530.00 | 88.10 | 151.40 | 155.65 | 0.00 | - | 2 | 1 | 48.60% |
| NFLX231215P00535000 | 2023-09-15 12:41PM EDT | 535.00 | 135.25 | 156.45 | 159.30 | 0.00 | - | - | 0 | 42.35% |
| NFLX231215P00540000 | 2023-10-02 2:33PM EDT | 540.00 | 160.29 | 161.45 | 164.30 | 0.00 | - | 2 | 0 | 43.24% |
| NFLX231215P00545000 | 2023-09-06 10:02AM EDT | 545.00 | 101.35 | 166.45 | 170.45 | 0.00 | - | 1 | 0 | 50.65% |
| NFLX231215P00550000 | 2023-09-21 3:40PM EDT | 550.00 | 165.98 | 171.45 | 174.40 | 0.00 | - | 10 | 0 | 45.69% |
| NFLX231215P00555000 | 2023-09-08 1:38PM EDT | 555.00 | 113.66 | 177.05 | 180.55 | 0.00 | - | 1 | 0 | 53.00% |
| NFLX231215P00560000 | 2023-09-13 3:05PM EDT | 560.00 | 148.28 | 182.00 | 185.35 | 0.00 | - | 2 | 0 | 52.96% |
| NFLX231215P00565000 | 2023-09-08 2:02PM EDT | 565.00 | 122.20 | 187.00 | 189.95 | 0.00 | - | 2 | 0 | 51.73% |
| NFLX231215P00570000 | 2023-09-11 3:21PM EDT | 570.00 | 123.70 | 192.05 | 194.40 | 0.00 | - | - | 0 | 49.10% |
| NFLX231215P00575000 | 2023-09-11 1:51PM EDT | 575.00 | 129.94 | 197.00 | 199.45 | 0.00 | - | - | 0 | 50.28% |
| NFLX231215P00580000 | 2023-10-02 2:32PM EDT | 580.00 | 200.92 | 201.40 | 205.65 | 0.00 | - | 2 | 0 | 58.01% |
| NFLX231215P00585000 | 2023-09-05 2:21PM EDT | 585.00 | 133.80 | 206.25 | 210.20 | 0.00 | - | 2 | 0 | 56.58% |
| NFLX231215P00600000 | 2023-08-29 10:44AM EDT | 600.00 | 177.01 | 221.95 | 225.80 | 0.00 | - | 4 | 0 | 62.18% |
| NFLX231215P00610000 | 2023-09-25 1:29PM EDT | 610.00 | 226.75 | 231.80 | 234.60 | 0.00 | - | 4 | 0 | 56.90% |
| NFLX231215P00615000 | 2023-09-25 1:31PM EDT | 615.00 | 232.13 | 236.35 | 239.30 | 0.00 | - | 44 | 0 | 55.35% |
| NFLX231215P00620000 | 2023-09-25 1:33PM EDT | 620.00 | 236.98 | 241.30 | 244.60 | 0.00 | - | 20 | 0 | 58.41% |
| NFLX231215P00640000 | 2023-08-04 11:30AM EDT | 640.00 | 208.12 | 198.05 | 202.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231215P00645000 | 2023-07-19 11:28AM EDT | 645.00 | 168.05 | 238.95 | 242.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00650000 | 2023-08-10 11:41AM EDT | 650.00 | 214.32 | 205.70 | 207.85 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00655000 | 2023-09-21 3:29PM EDT | 655.00 | 270.92 | 276.45 | 280.50 | 0.00 | - | 2 | 0 | 69.29% |
| NFLX231215P00660000 | 2023-09-21 3:27PM EDT | 660.00 | 275.74 | 281.55 | 284.50 | 0.00 | - | 2 | 0 | 63.38% |
| NFLX231215P00665000 | 2023-08-17 2:07PM EDT | 665.00 | 258.29 | 266.10 | 269.90 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX231215P00670000 | 2023-08-23 10:42AM EDT | 670.00 | 239.36 | 289.00 | 291.80 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231215P00680000 | 2023-08-22 2:27PM EDT | 680.00 | 266.90 | 294.45 | 297.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231215P00690000 | 2023-06-12 10:43AM EDT | 690.00 | 268.13 | 244.40 | 247.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00695000 | 2023-07-19 1:43PM EDT | 695.00 | 222.80 | 288.85 | 292.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00700000 | 2023-07-20 3:25PM EDT | 700.00 | 264.95 | 293.90 | 297.30 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX231215P00705000 | 2023-07-20 3:28PM EDT | 705.00 | 270.85 | 298.85 | 302.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00710000 | 2023-07-20 9:41AM EDT | 710.00 | 272.02 | 304.35 | 307.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00715000 | 2023-07-19 12:24PM EDT | 715.00 | 241.12 | 308.80 | 312.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00720000 | 2023-07-19 2:33PM EDT | 720.00 | 243.25 | 314.35 | 317.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00725000 | 2023-08-08 2:33PM EDT | 725.00 | 286.78 | 280.00 | 282.65 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231215P00730000 | 2023-08-08 2:31PM EDT | 730.00 | 291.86 | 285.25 | 287.40 | 0.00 | - | 82 | 0 | 0.00% |
| NFLX231215P00735000 | 2023-08-08 2:29PM EDT | 735.00 | 297.18 | 290.15 | 292.55 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00765000 | 2023-09-11 1:51PM EDT | 765.00 | 319.76 | 386.75 | 389.00 | 0.00 | - | - | 0 | 71.12% |
| NFLX231215P00775000 | 2023-09-11 1:53PM EDT | 775.00 | 329.63 | 396.85 | 399.10 | 0.00 | - | - | 0 | 73.41% |
| NFLX231215P00780000 | 2023-07-20 1:35PM EDT | 780.00 | 343.80 | 373.55 | 377.55 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00800000 | 2023-07-20 9:46AM EDT | 800.00 | 359.35 | 393.10 | 397.65 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00805000 | 2023-07-19 2:35PM EDT | 805.00 | 327.71 | 398.10 | 402.70 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00810000 | 2023-08-16 10:16AM EDT | 810.00 | 387.85 | 409.50 | 412.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231215P00815000 | 2023-07-19 12:53PM EDT | 815.00 | 339.06 | 408.10 | 413.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00820000 | 2023-07-19 3:08PM EDT | 820.00 | 339.64 | 413.35 | 417.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00825000 | 2023-07-19 3:12PM EDT | 825.00 | 344.49 | 418.25 | 422.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00830000 | 2023-07-19 1:41PM EDT | 830.00 | 356.98 | 423.30 | 427.85 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00835000 | 2023-07-20 9:44AM EDT | 835.00 | 392.44 | 428.10 | 433.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00840000 | 2023-07-19 2:11PM EDT | 840.00 | 366.67 | 433.05 | 437.55 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00845000 | 2023-07-19 3:56PM EDT | 845.00 | 367.52 | 438.80 | 442.10 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00850000 | 2023-08-21 9:33AM EDT | 850.00 | 448.63 | 455.00 | 457.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
