Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240119C00005000 | 2022-08-29 10:03AM EDT | 5.00 | 222.92 | 222.05 | 230.00 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX240119C00010000 | 2022-09-15 2:01PM EDT | 10.00 | 231.19 | 225.20 | 233.20 | 0.00 | - | 2 | 1 | 193.46% |
| NFLX240119C00020000 | 2022-07-12 10:37AM EDT | 20.00 | 155.66 | 219.00 | 228.95 | 0.00 | - | - | 20 | 197.41% |
| NFLX240119C00030000 | 2022-08-29 10:30AM EDT | 30.00 | 200.63 | 202.50 | 211.75 | 0.00 | - | - | 7 | 81.30% |
| NFLX240119C00035000 | 2022-09-06 12:40PM EDT | 35.00 | 185.93 | 202.60 | 209.40 | 0.00 | - | 2 | 1 | 122.02% |
| NFLX240119C00040000 | 2022-08-23 2:17PM EDT | 40.00 | 189.25 | 197.15 | 204.45 | 0.00 | - | 2 | 1 | 111.52% |
| NFLX240119C00045000 | 2022-08-23 3:56PM EDT | 45.00 | 183.64 | 192.20 | 200.80 | 0.00 | - | 1 | 1 | 108.45% |
| NFLX240119C00050000 | 2022-09-06 1:00PM EDT | 50.00 | 173.01 | 190.75 | 194.70 | 0.00 | - | 2 | 178 | 108.31% |
| NFLX240119C00060000 | 2022-09-12 10:40AM EDT | 60.00 | 179.90 | 182.10 | 187.55 | 0.00 | - | 2 | 7 | 105.05% |
| NFLX240119C00070000 | 2022-08-03 3:10PM EDT | 70.00 | 161.53 | 161.30 | 167.95 | 0.00 | - | 2 | 2 | 58.79% |
| NFLX240119C00080000 | 2022-06-17 1:37PM EDT | 80.00 | 109.87 | 118.30 | 126.40 | 0.00 | - | 1 | 19 | 0.00% |
| NFLX240119C00090000 | 2022-06-23 11:30AM EDT | 90.00 | 104.00 | 136.85 | 143.05 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240119C00095000 | 2022-08-24 1:08PM EDT | 95.00 | 147.81 | 145.20 | 148.55 | 0.00 | - | 2 | 2 | 63.08% |
| NFLX240119C00100000 | 2022-09-28 10:57AM EDT | 100.00 | 149.50 | 149.75 | 153.05 | 0.00 | - | 1 | 224 | 85.60% |
| NFLX240119C00105000 | 2022-09-20 11:52AM EDT | 105.00 | 155.63 | 145.85 | 148.55 | 0.00 | - | 1 | 7 | 83.40% |
| NFLX240119C00110000 | 2022-09-20 11:52AM EDT | 110.00 | 151.73 | 141.95 | 144.30 | 0.00 | - | 1 | 24 | 81.52% |
| NFLX240119C00115000 | 2022-09-06 1:00PM EDT | 115.00 | 120.15 | 138.25 | 141.70 | 0.00 | - | 2 | 8 | 81.52% |
| NFLX240119C00120000 | 2022-09-14 12:08PM EDT | 120.00 | 116.00 | 134.30 | 136.60 | 0.00 | - | 1 | 71 | 78.74% |
| NFLX240119C00125000 | 2022-08-12 3:03PM EDT | 125.00 | 138.68 | 122.50 | 128.00 | 0.00 | - | 30 | 46 | 65.32% |
| NFLX240119C00130000 | 2022-09-22 9:58AM EDT | 130.00 | 122.92 | 127.40 | 129.05 | 0.00 | - | 2 | 59 | 76.65% |
| NFLX240119C00135000 | 2022-09-21 11:24AM EDT | 135.00 | 128.90 | 121.45 | 129.20 | 0.00 | - | 2 | 27 | 76.72% |
| NFLX240119C00140000 | 2022-09-29 1:45PM EDT | 140.00 | 121.38 | 120.00 | 122.15 | -2.90 | -2.33% | 3 | 66 | 74.51% |
| NFLX240119C00145000 | 2022-09-29 9:51AM EDT | 145.00 | 119.76 | 116.55 | 118.55 | -3.17 | -2.58% | 2 | 21 | 73.45% |
| NFLX240119C00150000 | 2022-09-29 12:02PM EDT | 150.00 | 119.50 | 113.20 | 115.15 | +3.35 | +2.88% | 11 | 554 | 72.58% |
| NFLX240119C00155000 | 2022-09-19 10:21AM EDT | 155.00 | 113.19 | 109.95 | 112.00 | 0.00 | - | 2 | 58 | 71.91% |
| NFLX240119C00160000 | 2022-09-28 10:07AM EDT | 160.00 | 101.50 | 106.50 | 108.45 | 0.00 | - | 1 | 90 | 70.77% |
| NFLX240119C00165000 | 2022-09-28 9:57AM EDT | 165.00 | 96.78 | 102.95 | 105.10 | 0.00 | - | 1 | 135 | 69.67% |
| NFLX240119C00170000 | 2022-09-22 9:50AM EDT | 170.00 | 95.35 | 100.60 | 102.15 | 0.00 | - | 1 | 126 | 69.56% |
| NFLX240119C00175000 | 2022-09-28 12:34PM EDT | 175.00 | 99.44 | 96.90 | 99.15 | 0.00 | - | 5 | 222 | 68.50% |
| NFLX240119C00180000 | 2022-09-23 3:35PM EDT | 180.00 | 83.88 | 92.75 | 95.70 | 0.00 | - | 1 | 2,216 | 66.86% |
| NFLX240119C00185000 | 2022-09-28 3:19PM EDT | 185.00 | 96.80 | 91.45 | 93.15 | 0.00 | - | 3 | 179 | 67.44% |
| NFLX240119C00190000 | 2022-09-29 9:58AM EDT | 190.00 | 93.00 | 88.35 | 90.30 | +14.35 | +18.25% | 1 | 911 | 66.70% |
| NFLX240119C00195000 | 2022-09-26 1:21PM EDT | 195.00 | 75.15 | 85.50 | 87.30 | 0.00 | - | 4 | 342 | 65.97% |
| NFLX240119C00200000 | 2022-09-29 11:05AM EDT | 200.00 | 89.00 | 82.65 | 84.50 | +1.65 | +1.89% | 4 | 492 | 65.30% |
| NFLX240119C00210000 | 2022-09-29 11:12AM EDT | 210.00 | 83.25 | 77.25 | 79.05 | +12.10 | +17.01% | 3 | 418 | 64.09% |
| NFLX240119C00220000 | 2022-09-29 10:41AM EDT | 220.00 | 75.65 | 72.70 | 73.90 | -2.50 | -3.20% | 3 | 1,234 | 63.29% |
| NFLX240119C00230000 | 2022-09-29 12:15PM EDT | 230.00 | 72.04 | 67.10 | 68.85 | -1.16 | -1.58% | 5 | 2,302 | 61.81% |
| NFLX240119C00240000 | 2022-09-29 10:05AM EDT | 240.00 | 67.00 | 63.10 | 64.30 | +2.39 | +3.70% | 3 | 1,823 | 61.21% |
| NFLX240119C00250000 | 2022-09-29 1:45PM EDT | 250.00 | 59.40 | 58.85 | 59.95 | -4.20 | -6.60% | 219 | 1,457 | 60.40% |
| NFLX240119C00260000 | 2022-09-29 1:15PM EDT | 260.00 | 56.10 | 54.85 | 55.85 | -0.40 | -0.71% | 30 | 1,609 | 59.64% |
| NFLX240119C00270000 | 2022-09-29 10:46AM EDT | 270.00 | 56.91 | 51.15 | 51.85 | +1.71 | +3.10% | 127 | 2,626 | 58.91% |
| NFLX240119C00280000 | 2022-09-29 10:46AM EDT | 280.00 | 50.40 | 47.00 | 48.30 | +0.35 | +0.70% | 14 | 1,773 | 58.01% |
| NFLX240119C00290000 | 2022-09-29 11:38AM EDT | 290.00 | 47.45 | 44.15 | 45.10 | -0.05 | -0.11% | 162 | 1,030 | 57.72% |
| NFLX240119C00300000 | 2022-09-29 12:00PM EDT | 300.00 | 43.75 | 41.00 | 41.95 | -0.55 | -1.24% | 119 | 3,855 | 57.15% |
| NFLX240119C00310000 | 2022-09-29 1:52PM EDT | 310.00 | 38.00 | 38.00 | 38.50 | +4.60 | +13.77% | 70 | 7,483 | 56.36% |
| NFLX240119C00320000 | 2022-09-29 1:36PM EDT | 320.00 | 35.85 | 35.25 | 36.50 | -2.26 | -5.93% | 2 | 8,319 | 56.22% |
| NFLX240119C00330000 | 2022-09-28 11:29AM EDT | 330.00 | 32.47 | 32.65 | 33.40 | 0.00 | - | 6 | 279 | 55.49% |
| NFLX240119C00340000 | 2022-09-29 10:18AM EDT | 340.00 | 31.10 | 30.15 | 31.00 | +3.50 | +12.68% | 11 | 498 | 55.00% |
| NFLX240119C00350000 | 2022-09-29 1:42PM EDT | 350.00 | 28.54 | 27.95 | 28.85 | -1.57 | -5.21% | 27 | 1,017 | 54.65% |
| NFLX240119C00360000 | 2022-09-29 12:24PM EDT | 360.00 | 27.25 | 25.90 | 26.60 | +2.64 | +10.73% | 9 | 453 | 54.19% |
| NFLX240119C00370000 | 2022-09-29 1:42PM EDT | 370.00 | 24.54 | 24.05 | 24.85 | +5.01 | +25.65% | 1 | 482 | 53.95% |
| NFLX240119C00380000 | 2022-09-29 11:57AM EDT | 380.00 | 24.50 | 22.25 | 23.05 | +7.30 | +42.44% | 15 | 1,258 | 53.60% |
| NFLX240119C00390000 | 2022-09-23 12:45PM EDT | 390.00 | 17.30 | 20.55 | 21.50 | 0.00 | - | 3 | 709 | 53.33% |
| NFLX240119C00400000 | 2022-09-29 10:53AM EDT | 400.00 | 21.35 | 19.05 | 19.90 | +1.30 | +6.48% | 16 | 18,493 | 53.02% |
| NFLX240119C00410000 | 2022-09-26 10:16AM EDT | 410.00 | 14.57 | 17.65 | 18.30 | 0.00 | - | 10 | 322 | 52.66% |
| NFLX240119C00420000 | 2022-09-29 11:01AM EDT | 420.00 | 19.05 | 16.50 | 17.00 | +4.25 | +28.72% | 3 | 243 | 52.50% |
| NFLX240119C00430000 | 2022-09-14 1:21PM EDT | 430.00 | 10.05 | 15.20 | 15.75 | 0.00 | - | 2 | 377 | 52.19% |
| NFLX240119C00440000 | 2022-09-28 2:46PM EDT | 440.00 | 15.95 | 14.10 | 14.70 | +1.20 | +8.14% | 4 | 480 | 52.03% |
| NFLX240119C00450000 | 2022-09-29 10:54AM EDT | 450.00 | 15.00 | 13.05 | 13.70 | +0.85 | +6.01% | 1 | 849 | 51.84% |
| NFLX240119C00455000 | 2022-09-27 10:10AM EDT | 455.00 | 9.85 | 12.55 | 13.30 | 0.00 | - | 1 | 192 | 51.79% |
| NFLX240119C00460000 | 2022-09-28 11:28AM EDT | 460.00 | 12.00 | 12.30 | 12.80 | 0.00 | - | 1 | 241 | 51.82% |
| NFLX240119C00465000 | 2022-09-23 11:45AM EDT | 465.00 | 9.45 | 11.70 | 12.45 | 0.00 | - | 6 | 107 | 51.70% |
| NFLX240119C00470000 | 2022-09-23 12:31PM EDT | 470.00 | 9.10 | 11.50 | 11.95 | 0.00 | - | 6 | 473 | 51.73% |
| NFLX240119C00475000 | 2022-09-22 1:50PM EDT | 475.00 | 9.60 | 11.05 | 11.50 | 0.00 | - | 11 | 168 | 51.61% |
| NFLX240119C00480000 | 2022-09-29 12:15PM EDT | 480.00 | 11.56 | 10.70 | 11.10 | +0.80 | +7.43% | 4 | 457 | 51.57% |
| NFLX240119C00485000 | 2022-09-28 12:16PM EDT | 485.00 | 10.30 | 10.30 | 10.80 | 0.00 | - | 42 | 196 | 51.54% |
| NFLX240119C00490000 | 2022-09-28 1:43PM EDT | 490.00 | 10.40 | 9.95 | 10.40 | 0.00 | - | 214 | 135 | 51.47% |
| NFLX240119C00495000 | 2022-09-28 11:45AM EDT | 495.00 | 9.30 | 9.40 | 10.05 | 0.00 | - | 2 | 78 | 51.26% |
| NFLX240119C00500000 | 2022-09-29 11:51AM EDT | 500.00 | 10.35 | 9.25 | 9.65 | +0.79 | +8.26% | 12 | 2,009 | 51.29% |
| NFLX240119C00505000 | 2022-09-28 3:31PM EDT | 505.00 | 9.45 | 8.85 | 9.35 | 0.00 | - | 15 | 121 | 51.20% |
| NFLX240119C00510000 | 2022-09-29 11:54AM EDT | 510.00 | 9.85 | 8.45 | 9.15 | +4.20 | +74.34% | 3 | 157 | 51.16% |
| NFLX240119C00515000 | 2022-09-23 1:34PM EDT | 515.00 | 9.50 | 8.35 | 8.85 | +2.90 | +43.94% | 4 | 87 | 51.27% |
| NFLX240119C00520000 | 2022-09-19 2:58PM EDT | 520.00 | 7.26 | 7.85 | 8.50 | 0.00 | - | 1 | 151 | 51.01% |
| NFLX240119C00525000 | 2022-09-28 11:25AM EDT | 525.00 | 7.50 | 7.70 | 8.15 | 0.00 | - | 5 | 48 | 51.00% |
| NFLX240119C00530000 | 2022-09-15 2:14PM EDT | 530.00 | 6.15 | 7.30 | 7.85 | 0.00 | - | 3 | 153 | 50.82% |
| NFLX240119C00535000 | 2022-09-14 10:23AM EDT | 535.00 | 3.70 | 7.15 | 7.75 | 0.00 | - | 1 | 165 | 51.00% |
| NFLX240119C00540000 | 2022-09-09 3:08PM EDT | 540.00 | 4.42 | 6.90 | 7.40 | 0.00 | - | 1 | 230 | 50.87% |
| NFLX240119C00545000 | 2022-09-22 1:45PM EDT | 545.00 | 5.65 | 6.75 | 7.20 | 0.00 | - | 1 | 84 | 50.94% |
| NFLX240119C00550000 | 2022-09-28 2:00PM EDT | 550.00 | 7.00 | 6.50 | 7.10 | 0.00 | - | 5 | 502 | 51.00% |
| NFLX240119C00560000 | 2022-08-26 3:48PM EDT | 560.00 | 3.68 | 4.35 | 8.00 | 0.00 | - | 1 | 120 | 50.58% |
| NFLX240119C00570000 | 2022-09-28 2:44PM EDT | 570.00 | 5.98 | 5.65 | 6.10 | 0.00 | - | 955 | 673 | 50.71% |
| NFLX240119C00580000 | 2022-09-15 11:35AM EDT | 580.00 | 4.05 | 5.35 | 5.75 | 0.00 | - | 32 | 124 | 50.75% |
| NFLX240119C00590000 | 2022-09-21 3:30PM EDT | 590.00 | 4.45 | 5.10 | 5.65 | 0.00 | - | 1 | 296 | 51.06% |
| NFLX240119C00600000 | 2022-09-29 12:29PM EDT | 600.00 | 5.25 | 4.70 | 5.15 | +0.25 | +5.00% | 3 | 1,404 | 50.75% |
| NFLX240119C00610000 | 2022-09-22 12:14PM EDT | 610.00 | 4.70 | 4.55 | 4.80 | +0.53 | +12.71% | 1 | 187 | 50.83% |
| NFLX240119C00620000 | 2022-09-22 10:25AM EDT | 620.00 | 3.00 | 4.15 | 4.50 | 0.00 | - | 3 | 154 | 50.64% |
| NFLX240119C00630000 | 2022-09-19 2:06PM EDT | 630.00 | 3.33 | 4.05 | 4.25 | 0.00 | - | 22 | 130 | 50.81% |
| NFLX240119C00640000 | 2022-09-23 2:28PM EDT | 640.00 | 2.86 | 3.75 | 4.05 | 0.00 | - | 2 | 132 | 50.77% |
| NFLX240119C00650000 | 2022-09-29 1:20PM EDT | 650.00 | 3.91 | 3.60 | 3.95 | +0.41 | +11.71% | 2 | 685 | 51.02% |
| NFLX240119C00660000 | 2022-09-26 10:59AM EDT | 660.00 | 2.67 | 3.35 | 3.80 | 0.00 | - | 2 | 229 | 51.04% |
| NFLX240119C00670000 | 2022-09-29 10:35AM EDT | 670.00 | 3.00 | 3.20 | 3.40 | +0.30 | +11.11% | 1 | 371 | 50.82% |
| NFLX240119C00680000 | 2022-09-19 2:22PM EDT | 680.00 | 2.76 | 2.98 | 3.30 | 0.00 | - | 30 | 142 | 50.89% |
| NFLX240119C00690000 | 2022-09-29 10:59AM EDT | 690.00 | 3.12 | 2.85 | 3.25 | +0.22 | +7.59% | 1 | 176 | 51.14% |
| NFLX240119C00700000 | 2022-09-29 9:58AM EDT | 700.00 | 1.40 | 2.77 | 2.98 | -1.58 | -53.02% | 5 | 1,450 | 51.11% |
| NFLX240119C00710000 | 2022-09-21 9:47AM EDT | 710.00 | 2.55 | 2.63 | 2.90 | 0.00 | - | 26 | 107 | 51.25% |
| NFLX240119C00720000 | 2022-09-21 9:47AM EDT | 720.00 | 2.41 | 2.48 | 2.77 | 0.00 | - | 4 | 114 | 51.28% |
| NFLX240119C00730000 | 2022-09-20 2:33PM EDT | 730.00 | 2.41 | 2.30 | 2.73 | 0.00 | - | 66 | 68 | 51.38% |
| NFLX240119C00740000 | 2022-09-20 2:33PM EDT | 740.00 | 2.27 | 2.24 | 2.56 | 0.00 | - | 66 | 36 | 51.44% |
| NFLX240119C00750000 | 2022-09-20 2:36PM EDT | 750.00 | 2.16 | 1.94 | 2.69 | 0.00 | - | 31 | 123 | 51.59% |
| NFLX240119C00760000 | 2022-09-20 2:38PM EDT | 760.00 | 2.09 | 1.15 | 4.85 | 0.00 | - | 40 | 23 | 54.35% |
| NFLX240119C00770000 | 2022-09-20 2:44PM EDT | 770.00 | 1.98 | 0.75 | 4.75 | 0.00 | - | 20 | 16 | 53.99% |
| NFLX240119C00780000 | 2022-09-20 2:44PM EDT | 780.00 | 1.88 | 0.91 | 2.50 | 0.00 | - | 20 | 21 | 50.42% |
| NFLX240119C00790000 | 2022-09-27 1:40PM EDT | 790.00 | 2.00 | 0.86 | 2.48 | 0.00 | - | 3 | 60 | 50.68% |
| NFLX240119C00800000 | 2022-09-29 10:54AM EDT | 800.00 | 1.91 | 0.82 | 2.45 | +0.74 | +63.25% | 1 | 1,463 | 50.92% |
| NFLX240119C00820000 | 2022-09-12 9:35AM EDT | 820.00 | 0.91 | 0.75 | 4.20 | 0.00 | - | 5 | 55 | 55.15% |
| NFLX240119C00840000 | 2022-08-29 3:50PM EDT | 840.00 | 1.53 | 0.54 | 3.70 | 0.00 | - | 1 | 5 | 54.60% |
| NFLX240119C00850000 | 2022-09-20 3:31PM EDT | 850.00 | 1.49 | 0.00 | 3.95 | 0.00 | - | 2 | 32 | 54.38% |
| NFLX240119C00860000 | 2022-08-03 9:35AM EDT | 860.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| NFLX240119C00880000 | 2022-08-03 9:33AM EDT | 880.00 | 2.12 | 0.00 | 2.90 | 0.00 | - | 1 | 33 | 53.04% |
| NFLX240119C00900000 | 2022-09-23 2:37PM EDT | 900.00 | 1.00 | 0.92 | 2.95 | 0.00 | - | 5 | 494 | 56.05% |
| NFLX240119C00920000 | 2022-08-03 9:31AM EDT | 920.00 | 1.11 | 0.00 | 2.00 | 0.00 | - | 1 | 55 | 51.75% |
| NFLX240119C00940000 | 2022-08-03 9:31AM EDT | 940.00 | 1.05 | 0.00 | 2.63 | 0.00 | - | 1 | 34 | 54.35% |
| NFLX240119C00950000 | 2022-09-12 9:42AM EDT | 950.00 | 1.34 | 0.46 | 3.25 | 0.00 | - | 1 | 25 | 57.41% |
| NFLX240119C00960000 | 2022-08-03 9:30AM EDT | 960.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| NFLX240119C00980000 | 2022-09-12 9:42AM EDT | 980.00 | 1.31 | 0.42 | 3.10 | 0.00 | - | 1 | 58 | 57.95% |
| NFLX240119C01000000 | 2022-09-29 10:14AM EDT | 1,000.00 | 1.05 | 0.81 | 1.65 | +0.35 | +50.00% | 5 | 555 | 55.73% |
| NFLX240119C01020000 | 2022-09-29 10:58AM EDT | 1,020.00 | 0.88 | 0.42 | 2.73 | +0.36 | +69.23% | 5 | 281 | 58.26% |
| NFLX240119C01050000 | 2022-09-29 10:52AM EDT | 1,050.00 | 2.89 | 0.51 | 1.61 | +0.75 | +35.05% | 2 | 0 | 56.09% |
| NFLX240119C01100000 | 2022-09-21 9:44AM EDT | 1,100.00 | 0.68 | 0.23 | 2.72 | 0.00 | - | 2 | 236 | 60.02% |
| NFLX240119C01125000 | 2022-09-20 12:25PM EDT | 1,125.00 | 0.63 | 0.32 | 2.65 | 0.00 | - | 26 | 502 | 60.76% |
| NFLX240119C01150000 | 2022-09-20 12:26PM EDT | 1,150.00 | 0.57 | 0.14 | 1.15 | 0.00 | - | 2 | 18 | 55.35% |
| NFLX240119C01175000 | 2022-09-28 9:49AM EDT | 1,175.00 | 0.46 | 0.05 | 1.12 | 0.00 | - | 1 | 12 | 55.32% |
| NFLX240119C01200000 | 2022-09-26 2:31PM EDT | 1,200.00 | 0.43 | 0.40 | 0.71 | 0.00 | - | 3 | 166 | 55.59% |
| NFLX240119C01225000 | 2022-09-28 10:39AM EDT | 1,225.00 | 0.35 | 0.01 | 0.72 | 0.00 | - | 1 | 117 | 53.66% |
| NFLX240119C01250000 | 2022-07-29 2:05PM EDT | 1,250.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | 2 | 30 | 60.56% |
| NFLX240119C01275000 | 2022-09-08 3:52PM EDT | 1,275.00 | 0.27 | 0.30 | 0.72 | 0.00 | - | 1 | 296 | 56.71% |
| NFLX240119C01300000 | 2022-09-27 2:07PM EDT | 1,300.00 | 0.36 | 0.20 | 0.72 | 0.00 | - | 2 | 375 | 56.62% |
| NFLX240119C01325000 | 2022-09-29 1:01PM EDT | 1,325.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 41 | 2,793 | 56.64% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240119P00005000 | 2022-09-19 1:12PM EDT | 5.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 125.78% |
| NFLX240119P00020000 | 2022-08-05 11:52AM EDT | 20.00 | 0.34 | 0.00 | 1.84 | 0.00 | - | 1 | 7 | 115.53% |
| NFLX240119P00025000 | 2022-09-19 2:48PM EDT | 25.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 107.23% |
| NFLX240119P00030000 | 2022-09-16 2:19PM EDT | 30.00 | 0.83 | 0.00 | 2.48 | 0.00 | - | 2 | 32 | 100.64% |
| NFLX240119P00035000 | 2022-09-21 2:39PM EDT | 35.00 | 0.70 | 0.46 | 1.63 | 0.00 | - | 2 | 453 | 89.97% |
| NFLX240119P00040000 | 2022-09-26 11:19AM EDT | 40.00 | 1.09 | 0.50 | 3.15 | 0.00 | - | 2 | 4 | 92.97% |
| NFLX240119P00045000 | 2022-09-23 2:30PM EDT | 45.00 | 1.49 | 0.00 | 3.55 | 0.00 | - | 2 | 0 | 86.26% |
| NFLX240119P00050000 | 2022-09-23 11:38AM EDT | 50.00 | 1.75 | 1.00 | 2.35 | 0.00 | - | 7 | 1,151 | 79.86% |
| NFLX240119P00060000 | 2022-09-28 12:43PM EDT | 60.00 | 2.32 | 1.20 | 3.00 | 0.00 | - | 34 | 221 | 74.10% |
| NFLX240119P00070000 | 2022-09-22 10:27AM EDT | 70.00 | 3.20 | 3.00 | 5.40 | 0.00 | - | 2 | 88 | 77.82% |
| NFLX240119P00080000 | 2022-09-21 10:54AM EDT | 80.00 | 4.10 | 2.17 | 5.55 | 0.00 | - | 3 | 85 | 68.42% |
| NFLX240119P00090000 | 2022-09-28 12:43PM EDT | 90.00 | 5.50 | 5.30 | 6.55 | 0.00 | - | 34 | 113 | 69.35% |
| NFLX240119P00095000 | 2022-09-28 2:41PM EDT | 95.00 | 6.22 | 6.60 | 6.85 | 0.00 | - | 21 | 149 | 68.49% |
| NFLX240119P00100000 | 2022-09-28 12:30PM EDT | 100.00 | 7.05 | 7.30 | 7.65 | 0.00 | - | 20 | 4,443 | 67.36% |
| NFLX240119P00105000 | 2022-09-27 3:46PM EDT | 105.00 | 8.79 | 8.20 | 8.45 | 0.00 | - | 1 | 391 | 66.42% |
| NFLX240119P00110000 | 2022-09-28 10:41AM EDT | 110.00 | 8.71 | 9.00 | 9.30 | 0.00 | - | 1 | 51 | 65.33% |
| NFLX240119P00115000 | 2022-09-26 2:29PM EDT | 115.00 | 10.46 | 9.95 | 10.25 | 0.00 | - | 2 | 205 | 64.45% |
| NFLX240119P00120000 | 2022-09-28 2:49PM EDT | 120.00 | 10.45 | 10.85 | 11.30 | 0.00 | - | 2 | 2,126 | 63.53% |
| NFLX240119P00125000 | 2022-09-27 10:35AM EDT | 125.00 | 12.00 | 11.90 | 12.35 | 0.00 | - | 3 | 545 | 62.70% |
| NFLX240119P00130000 | 2022-09-21 2:01PM EDT | 130.00 | 11.80 | 13.05 | 13.35 | 0.00 | - | 10 | 1,546 | 61.82% |
| NFLX240119P00135000 | 2022-09-20 10:39AM EDT | 135.00 | 12.77 | 14.10 | 14.60 | 0.00 | - | 2 | 755 | 61.01% |
| NFLX240119P00140000 | 2022-09-29 10:39AM EDT | 140.00 | 15.10 | 15.25 | 15.85 | +0.34 | +2.30% | 3 | 540 | 60.21% |
| NFLX240119P00145000 | 2022-09-28 12:52PM EDT | 145.00 | 16.07 | 16.60 | 17.10 | 0.00 | - | 1 | 410 | 59.51% |
| NFLX240119P00150000 | 2022-09-29 1:08PM EDT | 150.00 | 18.00 | 17.95 | 18.50 | +0.80 | +4.65% | 1 | 5,645 | 58.84% |
| NFLX240119P00155000 | 2022-09-29 1:26PM EDT | 155.00 | 19.40 | 19.30 | 19.85 | +1.95 | +11.17% | 4 | 404 | 58.06% |
| NFLX240119P00160000 | 2022-09-29 11:20AM EDT | 160.00 | 20.40 | 20.70 | 21.30 | -0.86 | -4.05% | 4 | 834 | 57.32% |
| NFLX240119P00165000 | 2022-09-29 11:44AM EDT | 165.00 | 21.80 | 22.25 | 23.00 | -1.85 | -7.82% | 1 | 499 | 56.79% |
| NFLX240119P00170000 | 2022-09-28 10:45AM EDT | 170.00 | 23.88 | 23.90 | 24.40 | 0.00 | - | 3 | 1,093 | 56.06% |
| NFLX240119P00175000 | 2022-09-29 11:20AM EDT | 175.00 | 25.00 | 25.70 | 26.30 | -2.74 | -9.88% | 3 | 898 | 55.67% |
| NFLX240119P00180000 | 2022-09-28 3:42PM EDT | 180.00 | 27.01 | 27.35 | 27.90 | +1.63 | +6.42% | 1 | 2,965 | 54.92% |
| NFLX240119P00185000 | 2022-09-23 1:23PM EDT | 185.00 | 29.55 | 29.15 | 30.10 | 0.00 | - | 658 | 2,079 | 54.57% |
| NFLX240119P00190000 | 2022-09-29 10:18AM EDT | 190.00 | 30.35 | 31.00 | 31.45 | -1.00 | -3.19% | 12 | 2,325 | 53.67% |
| NFLX240119P00195000 | 2022-09-29 10:20AM EDT | 195.00 | 32.30 | 33.00 | 33.70 | -0.75 | -2.27% | 14 | 620 | 53.32% |
| NFLX240119P00200000 | 2022-09-29 12:32PM EDT | 200.00 | 34.50 | 35.00 | 35.65 | +2.07 | +6.38% | 12 | 3,669 | 52.73% |
| NFLX240119P00210000 | 2022-09-29 10:18AM EDT | 210.00 | 38.60 | 39.15 | 39.65 | +1.45 | +3.90% | 11 | 1,070 | 51.50% |
| NFLX240119P00220000 | 2022-09-29 1:52PM EDT | 220.00 | 44.02 | 43.70 | 44.40 | +2.46 | +5.92% | 4 | 1,671 | 50.62% |
| NFLX240119P00230000 | 2022-09-29 12:15PM EDT | 230.00 | 47.46 | 48.35 | 49.05 | +2.19 | +4.84% | 3 | 1,562 | 49.84% |
| NFLX240119P00240000 | 2022-09-29 1:30PM EDT | 240.00 | 53.70 | 53.45 | 54.45 | +2.75 | +5.40% | 57 | 1,538 | 49.20% |
| NFLX240119P00250000 | 2022-09-29 12:49PM EDT | 250.00 | 57.97 | 58.85 | 59.60 | +2.22 | +3.98% | 343 | 1,368 | 48.09% |
| NFLX240119P00260000 | 2022-09-29 1:07PM EDT | 260.00 | 63.73 | 64.40 | 65.85 | +1.38 | +2.21% | 18 | 932 | 47.77% |
| NFLX240119P00270000 | 2022-09-29 1:44PM EDT | 270.00 | 70.57 | 70.35 | 71.65 | +1.02 | +1.47% | 66 | 1,049 | 46.81% |
| NFLX240119P00280000 | 2022-09-29 1:45PM EDT | 280.00 | 77.05 | 76.40 | 77.90 | -4.14 | -5.10% | 65 | 1,180 | 46.05% |
| NFLX240119P00290000 | 2022-09-29 1:32PM EDT | 290.00 | 82.87 | 82.90 | 83.55 | -1.00 | -1.19% | 102 | 1,736 | 44.50% |
| NFLX240119P00300000 | 2022-09-29 1:10PM EDT | 300.00 | 89.47 | 89.35 | 90.35 | -4.23 | -4.51% | 54 | 5,944 | 43.81% |
| NFLX240119P00310000 | 2022-09-29 10:14AM EDT | 310.00 | 94.10 | 96.40 | 97.25 | -10.65 | -10.17% | 4 | 597 | 42.99% |
| NFLX240119P00320000 | 2022-09-29 9:33AM EDT | 320.00 | 100.84 | 103.40 | 104.40 | -6.12 | -5.72% | 4 | 1,038 | 42.19% |
| NFLX240119P00330000 | 2022-09-29 1:10PM EDT | 330.00 | 111.50 | 110.80 | 111.85 | -3.26 | -2.84% | 1 | 1,820 | 41.47% |
| NFLX240119P00340000 | 2022-09-23 3:00PM EDT | 340.00 | 128.05 | 118.20 | 119.60 | 0.00 | - | 3 | 642 | 40.85% |
| NFLX240119P00350000 | 2022-09-28 3:30PM EDT | 350.00 | 121.20 | 125.60 | 127.35 | 0.00 | - | 1 | 1,308 | 40.01% |
| NFLX240119P00360000 | 2022-09-29 1:52PM EDT | 360.00 | 135.05 | 134.25 | 135.50 | -4.75 | -3.40% | 30 | 2,185 | 39.40% |
| NFLX240119P00370000 | 2022-09-29 1:30PM EDT | 370.00 | 142.87 | 142.10 | 148.50 | +1.92 | +1.36% | 54 | 1,210 | 44.32% |
| NFLX240119P00380000 | 2022-09-29 1:04PM EDT | 380.00 | 149.01 | 150.35 | 152.25 | -7.64 | -4.88% | 28 | 1,040 | 38.07% |
| NFLX240119P00390000 | 2022-09-29 1:07PM EDT | 390.00 | 158.57 | 159.00 | 160.85 | -12.53 | -7.32% | 18 | 936 | 37.38% |
| NFLX240119P00400000 | 2022-09-29 1:42PM EDT | 400.00 | 168.35 | 167.70 | 170.05 | -12.70 | -7.01% | 74 | 2,774 | 37.37% |
| NFLX240119P00410000 | 2022-09-29 1:45PM EDT | 410.00 | 178.06 | 176.40 | 182.35 | -10.02 | -5.33% | 62 | 395 | 41.89% |
| NFLX240119P00420000 | 2022-09-29 1:32PM EDT | 420.00 | 186.24 | 185.55 | 187.60 | +2.51 | +1.37% | 111 | 405 | 35.35% |
| NFLX240119P00430000 | 2022-09-29 1:10PM EDT | 430.00 | 195.16 | 194.60 | 196.35 | +2.01 | +1.04% | 48 | 384 | 33.70% |
| NFLX240119P00440000 | 2022-09-28 12:57PM EDT | 440.00 | 202.86 | 199.80 | 207.00 | 0.00 | - | 156 | 182 | 36.09% |
| NFLX240119P00450000 | 2022-09-28 11:15AM EDT | 450.00 | 214.09 | 208.30 | 214.80 | 0.00 | - | 120 | 379 | 31.19% |
| NFLX240119P00455000 | 2022-09-21 10:25AM EDT | 455.00 | 214.85 | 213.40 | 220.25 | 0.00 | - | 2 | 35 | 33.05% |
| NFLX240119P00460000 | 2022-08-03 12:02PM EDT | 460.00 | 234.12 | 224.15 | 232.50 | 0.00 | - | 2 | 308 | 47.44% |
| NFLX240119P00465000 | 2022-06-13 3:43PM EDT | 465.00 | 295.24 | 283.50 | 293.00 | 0.00 | - | 1 | 23 | 100.35% |
| NFLX240119P00470000 | 2022-09-26 10:09AM EDT | 470.00 | 238.78 | 228.00 | 236.00 | 0.00 | - | 2 | 1 | 36.40% |
| NFLX240119P00475000 | 2022-09-09 9:35AM EDT | 475.00 | 242.75 | 233.00 | 241.00 | 0.00 | - | 1 | 0 | 36.81% |
| NFLX240119P00480000 | 2022-09-27 10:39AM EDT | 480.00 | 252.60 | 236.75 | 244.25 | 0.00 | - | 3 | 66 | 31.36% |
| NFLX240119P00485000 | 2022-09-26 1:23PM EDT | 485.00 | 260.43 | 241.55 | 249.10 | 0.00 | - | 4 | 7 | 30.99% |
| NFLX240119P00490000 | 2022-09-26 1:24PM EDT | 490.00 | 265.50 | 246.25 | 253.95 | 0.00 | - | 24 | 214 | 30.54% |
| NFLX240119P00495000 | 2022-09-26 1:22PM EDT | 495.00 | 270.27 | 251.10 | 258.70 | 0.00 | - | 20 | 0 | 29.29% |
| NFLX240119P00500000 | 2022-09-26 1:23PM EDT | 500.00 | 275.50 | 255.75 | 263.75 | 0.00 | - | 20 | 6 | 29.97% |
| NFLX240119P00505000 | 2022-09-26 1:21PM EDT | 505.00 | 280.63 | 260.60 | 268.90 | 0.00 | - | 12 | 59 | 31.28% |
| NFLX240119P00510000 | 2022-09-26 1:21PM EDT | 510.00 | 285.80 | 267.50 | 275.55 | 0.00 | - | 2 | 1 | 38.27% |
| NFLX240119P00515000 | 2022-01-19 1:28PM EDT | 515.00 | 92.95 | 150.60 | 157.35 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX240119P00520000 | 2022-05-06 9:59AM EDT | 520.00 | 343.33 | 316.05 | 326.00 | 0.00 | - | 2 | 0 | 85.19% |
| NFLX240119P00525000 | 2022-09-29 12:40PM EDT | 525.00 | 283.50 | 281.00 | 288.50 | -23.25 | -7.58% | 2 | 32 | 29.47% |
| NFLX240119P00530000 | 2022-09-26 10:09AM EDT | 530.00 | 298.13 | 286.50 | 294.50 | 0.00 | - | 2 | 1 | 35.94% |
| NFLX240119P00535000 | 2022-09-23 10:43AM EDT | 535.00 | 304.00 | 292.00 | 300.00 | 0.00 | - | 6 | 0 | 38.23% |
| NFLX240119P00540000 | 2022-09-12 2:13PM EDT | 540.00 | 303.42 | 297.00 | 305.00 | 0.00 | - | 13 | 0 | 38.56% |
| NFLX240119P00545000 | 2022-04-21 12:21PM EDT | 545.00 | 328.00 | 354.65 | 363.40 | 0.00 | - | 2 | 13 | 99.89% |
| NFLX240119P00550000 | 2022-09-16 3:05PM EDT | 550.00 | 310.98 | 306.50 | 314.50 | 0.00 | - | 6 | 0 | 37.23% |
| NFLX240119P00560000 | 2022-09-26 1:44PM EDT | 560.00 | 336.32 | 317.00 | 325.00 | 0.00 | - | 3 | 0 | 39.86% |
| NFLX240119P00570000 | 2022-09-07 3:44PM EDT | 570.00 | 340.79 | 327.00 | 335.45 | 0.00 | - | 1 | 0 | 42.05% |
| NFLX240119P00580000 | 2022-08-12 12:09PM EDT | 580.00 | 334.77 | 341.50 | 350.90 | 0.00 | - | 11 | 0 | 54.86% |
| NFLX240119P00590000 | 2022-07-13 10:34AM EDT | 590.00 | 418.00 | 336.00 | 345.50 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119P00600000 | 2022-09-26 11:56AM EDT | 600.00 | 373.30 | 357.50 | 367.00 | 0.00 | - | 1 | 1 | 48.30% |
| NFLX240119P00610000 | 2022-09-23 3:11PM EDT | 610.00 | 386.16 | 367.50 | 376.00 | 0.00 | - | 24 | 0 | 46.21% |
| NFLX240119P00620000 | 2022-08-25 3:06PM EDT | 620.00 | 392.00 | 389.00 | 398.50 | 0.00 | - | 20 | 6 | 62.20% |
| NFLX240119P00630000 | 2022-09-12 9:57AM EDT | 630.00 | 391.00 | 387.50 | 397.00 | 0.00 | - | 2 | 2 | 50.12% |
| NFLX240119P00640000 | 2022-04-21 1:34PM EDT | 640.00 | 422.82 | 449.55 | 458.50 | 0.00 | - | 16 | 10 | 107.61% |
| NFLX240119P00650000 | 2022-05-04 11:21AM EDT | 650.00 | 457.15 | 446.10 | 454.05 | 0.00 | - | 10 | 0 | 94.86% |
| NFLX240119P00660000 | 2022-08-24 10:58AM EDT | 660.00 | 429.00 | 423.00 | 432.50 | 0.00 | - | 4 | 0 | 53.67% |
| NFLX240119P00670000 | 2022-08-24 10:22AM EDT | 670.00 | 440.41 | 433.00 | 443.00 | 0.00 | - | 4 | 0 | 54.82% |
| NFLX240119P00680000 | 2022-01-25 1:40PM EDT | 680.00 | 315.97 | 292.45 | 300.20 | 0.00 | - | 6 | 18 | 0.00% |
| NFLX240119P00690000 | 2022-08-24 10:56AM EDT | 690.00 | 459.00 | 453.50 | 463.00 | 0.00 | - | 20 | 0 | 56.48% |
| NFLX240119P00700000 | 2022-04-22 9:46AM EDT | 700.00 | 475.00 | 509.00 | 518.50 | 0.00 | - | 4 | 0 | 111.48% |
| NFLX240119P00720000 | 2022-03-07 12:54PM EDT | 720.00 | 364.72 | 348.00 | 357.50 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240119P00730000 | 2022-05-23 3:29PM EDT | 730.00 | 543.56 | 546.00 | 556.00 | 0.00 | - | - | 0 | 120.18% |
| NFLX240119P00740000 | 2022-05-23 3:29PM EDT | 740.00 | 553.50 | 556.05 | 565.95 | 0.00 | - | 2 | 0 | 120.79% |
| NFLX240119P00750000 | 2022-06-22 11:43AM EDT | 750.00 | 570.10 | 525.00 | 534.50 | 0.00 | - | 2 | 0 | 78.47% |
| NFLX240119P00790000 | 2022-02-09 12:48PM EDT | 790.00 | 384.75 | 436.50 | 445.50 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240119P00800000 | 2022-04-21 11:59AM EDT | 800.00 | 586.27 | 609.00 | 618.50 | 0.00 | - | 1 | 0 | 117.42% |
| NFLX240119P00820000 | 2022-03-09 11:52AM EDT | 820.00 | 461.58 | 459.50 | 469.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119P00850000 | 2022-03-03 3:39PM EDT | 850.00 | 482.70 | 471.50 | 481.50 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119P00900000 | 2022-06-22 11:42AM EDT | 900.00 | 720.65 | 675.00 | 684.50 | 0.00 | - | 2 | 0 | 85.77% |
| NFLX240119P00940000 | 2022-08-24 10:24AM EDT | 940.00 | 710.00 | 702.50 | 712.50 | 0.00 | - | - | 0 | 65.72% |
| NFLX240119P00950000 | 2022-04-20 11:56AM EDT | 950.00 | 731.50 | 759.00 | 768.50 | 0.00 | - | 1 | 0 | 124.76% |
| NFLX240119P01000000 | 2022-07-27 2:15PM EDT | 1,000.00 | 773.00 | 771.50 | 781.50 | 0.00 | - | 10 | 0 | 85.17% |
| NFLX240119P01020000 | 2022-04-19 9:48AM EDT | 1,020.00 | 680.22 | 833.00 | 842.50 | 0.00 | - | - | 0 | 131.51% |
| NFLX240119P01050000 | 2022-04-19 9:48AM EDT | 1,050.00 | 710.12 | 863.55 | 872.50 | 0.00 | - | 2 | 0 | 132.96% |
| NFLX240119P01100000 | 2022-04-20 10:29AM EDT | 1,100.00 | 879.20 | 907.05 | 916.45 | 0.00 | - | 2 | 0 | 128.84% |
| NFLX240119P01150000 | 2022-04-21 9:45AM EDT | 1,150.00 | 930.50 | 959.00 | 968.50 | 0.00 | - | - | 0 | 132.55% |
| NFLX240119P01250000 | 2022-03-14 9:42AM EDT | 1,250.00 | 911.50 | 898.75 | 915.70 | 0.00 | - | - | 0 | 0.00% |
| NFLX240119P01275000 | 2022-03-14 12:05AM EDT | 1,275.00 | 923.79 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX240119P01300000 | 2022-03-14 12:05AM EDT | 1,300.00 | 939.99 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX240119P01325000 | 2022-08-11 1:36PM EDT | 1,325.00 | 1,078.85 | 1,086.50 | 1,096.00 | 0.00 | - | 2 | 0 | 73.25% |
© 2022 Yahoo. All rights reserved.
