NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240119C00005000 | 2023-05-26 1:20PM EDT | 5.00 | 375.32 | 396.90 | 399.20 | 0.00 | - | 1 | 190 | 289.45% |
| NFLX240119C00010000 | 2023-04-05 10:50AM EDT | 10.00 | 327.85 | 311.05 | 315.30 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240119C00020000 | 2023-04-28 3:36PM EDT | 20.00 | 307.81 | 357.55 | 361.95 | 0.00 | - | 2 | 12 | 0.00% |
| NFLX240119C00030000 | 2022-10-14 12:13PM EDT | 30.00 | 204.94 | 258.10 | 265.20 | 0.00 | - | 2 | 7 | 0.00% |
| NFLX240119C00035000 | 2022-11-15 1:37PM EDT | 35.00 | 278.41 | 251.45 | 258.80 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240119C00040000 | 2022-11-15 1:39PM EDT | 40.00 | 273.85 | 246.50 | 254.40 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240119C00045000 | 2022-11-15 1:37PM EDT | 45.00 | 269.24 | 242.75 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119C00050000 | 2023-04-27 10:36AM EDT | 50.00 | 274.69 | 328.40 | 332.95 | 0.00 | - | 12 | 181 | 0.00% |
| NFLX240119C00060000 | 2023-05-30 10:03AM EDT | 60.00 | 329.17 | 343.70 | 348.55 | 0.00 | - | 1 | 8 | 138.92% |
| NFLX240119C00070000 | 2022-10-12 2:19PM EDT | 70.00 | 158.95 | 222.40 | 228.50 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX240119C00080000 | 2023-05-17 3:12PM EDT | 80.00 | 264.00 | 324.40 | 329.25 | 0.00 | - | 1 | 19 | 123.46% |
| NFLX240119C00090000 | 2022-10-14 10:23AM EDT | 90.00 | 152.89 | 205.00 | 210.65 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240119C00095000 | 2022-08-24 1:08PM EDT | 95.00 | 147.81 | 145.20 | 148.55 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240119C00100000 | 2023-06-05 10:42AM EDT | 100.00 | 312.00 | 305.15 | 309.80 | +52.64 | +20.30% | 1 | 211 | 110.90% |
| NFLX240119C00105000 | 2022-11-23 11:47AM EDT | 105.00 | 192.05 | 194.75 | 203.85 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX240119C00110000 | 2023-03-22 10:24AM EDT | 110.00 | 198.56 | 213.40 | 217.75 | 0.00 | - | 2 | 26 | 0.00% |
| NFLX240119C00115000 | 2023-05-19 2:01PM EDT | 115.00 | 255.87 | 290.70 | 295.25 | 0.00 | - | 1 | 9 | 102.96% |
| NFLX240119C00120000 | 2023-02-14 2:07PM EDT | 120.00 | 246.41 | 193.35 | 199.40 | 0.00 | - | 40 | 59 | 0.00% |
| NFLX240119C00125000 | 2023-05-19 10:41AM EDT | 125.00 | 244.20 | 281.15 | 285.60 | 0.00 | - | 2 | 75 | 98.46% |
| NFLX240119C00130000 | 2023-02-17 3:46PM EDT | 130.00 | 224.87 | 177.65 | 184.55 | 0.00 | - | 3 | 71 | 0.00% |
| NFLX240119C00135000 | 2023-01-23 1:11PM EDT | 135.00 | 232.45 | 206.45 | 211.30 | 0.00 | - | 2 | 38 | 0.00% |
| NFLX240119C00140000 | 2023-03-21 11:08AM EDT | 140.00 | 172.42 | 192.50 | 194.30 | 0.00 | - | 2 | 73 | 0.00% |
| NFLX240119C00145000 | 2023-05-23 10:59AM EDT | 145.00 | 223.73 | 262.25 | 266.20 | 0.00 | - | 1 | 19 | 90.37% |
| NFLX240119C00150000 | 2023-06-01 3:19PM EDT | 150.00 | 259.94 | 257.40 | 261.55 | 0.00 | - | 1 | 466 | 88.60% |
| NFLX240119C00155000 | 2023-03-15 2:15PM EDT | 155.00 | 156.35 | 190.70 | 194.15 | 0.00 | - | 1 | 56 | 0.00% |
| NFLX240119C00160000 | 2023-05-25 10:30AM EDT | 160.00 | 207.03 | 247.90 | 252.00 | 0.00 | - | 18 | 1,152 | 85.07% |
| NFLX240119C00165000 | 2023-06-02 10:25AM EDT | 165.00 | 239.27 | 243.20 | 247.25 | 0.00 | - | 23 | 155 | 83.47% |
| NFLX240119C00170000 | 2023-05-30 11:38AM EDT | 170.00 | 233.86 | 238.35 | 242.60 | 0.00 | - | 1 | 117 | 81.81% |
| NFLX240119C00175000 | 2023-05-15 10:10AM EDT | 175.00 | 171.05 | 233.65 | 237.95 | 0.00 | - | 1 | 165 | 80.40% |
| NFLX240119C00180000 | 2023-05-26 11:42AM EDT | 180.00 | 227.75 | 229.05 | 233.20 | +29.65 | +14.97% | 1 | 2,225 | 78.99% |
| NFLX240119C00185000 | 2023-06-01 12:47PM EDT | 185.00 | 230.00 | 224.35 | 228.80 | 0.00 | - | 1 | 241 | 77.92% |
| NFLX240119C00190000 | 2023-05-26 1:23PM EDT | 190.00 | 197.70 | 219.80 | 223.85 | 0.00 | - | 3 | 990 | 76.32% |
| NFLX240119C00195000 | 2023-05-09 11:12AM EDT | 195.00 | 150.40 | 215.20 | 219.20 | 0.00 | - | 58 | 398 | 75.04% |
| NFLX240119C00200000 | 2023-06-05 1:28PM EDT | 200.00 | 219.31 | 210.45 | 214.65 | +6.01 | +2.82% | 7 | 434 | 73.71% |
| NFLX240119C00210000 | 2023-05-30 12:37PM EDT | 210.00 | 191.25 | 201.35 | 205.60 | 0.00 | - | 19 | 458 | 71.55% |
| NFLX240119C00220000 | 2023-06-02 1:04PM EDT | 220.00 | 201.00 | 192.05 | 195.20 | +7.51 | +3.88% | 2 | 1,246 | 67.73% |
| NFLX240119C00230000 | 2023-06-05 12:46PM EDT | 230.00 | 192.07 | 183.10 | 186.20 | +16.07 | +9.13% | 1 | 1,747 | 65.77% |
| NFLX240119C00240000 | 2023-06-02 9:51AM EDT | 240.00 | 170.65 | 174.25 | 177.35 | 0.00 | - | 28 | 1,925 | 63.95% |
| NFLX240119C00250000 | 2023-06-05 9:30AM EDT | 250.00 | 164.51 | 165.40 | 168.55 | +1.41 | +0.86% | 1 | 1,596 | 62.09% |
| NFLX240119C00260000 | 2023-06-05 1:00PM EDT | 260.00 | 167.11 | 157.05 | 159.75 | +6.97 | +4.35% | 12 | 1,735 | 60.52% |
| NFLX240119C00270000 | 2023-06-05 1:00PM EDT | 270.00 | 158.55 | 149.05 | 151.30 | +8.15 | +5.42% | 12 | 2,564 | 59.33% |
| NFLX240119C00280000 | 2023-06-05 10:19AM EDT | 280.00 | 146.20 | 140.65 | 142.90 | +8.25 | +5.98% | 2 | 1,852 | 57.74% |
| NFLX240119C00290000 | 2023-06-02 10:14AM EDT | 290.00 | 131.10 | 133.15 | 134.60 | +1.22 | +0.94% | 1 | 2,254 | 56.65% |
| NFLX240119C00300000 | 2023-06-05 3:32PM EDT | 300.00 | 125.81 | 125.20 | 126.75 | -0.50 | -0.40% | 32 | 5,398 | 55.40% |
| NFLX240119C00310000 | 2023-06-02 10:09AM EDT | 310.00 | 112.92 | 116.20 | 119.05 | 0.00 | - | 1 | 7,615 | 53.49% |
| NFLX240119C00320000 | 2023-06-05 9:52AM EDT | 320.00 | 111.90 | 108.80 | 111.40 | +0.93 | +0.84% | 1 | 8,375 | 52.37% |
| NFLX240119C00330000 | 2023-06-05 2:59PM EDT | 330.00 | 103.00 | 101.30 | 104.40 | +2.85 | +2.85% | 3 | 866 | 51.35% |
| NFLX240119C00340000 | 2023-06-05 9:54AM EDT | 340.00 | 97.15 | 94.25 | 97.00 | +1.06 | +1.10% | 4 | 1,587 | 50.19% |
| NFLX240119C00350000 | 2023-06-05 3:52PM EDT | 350.00 | 89.60 | 87.45 | 89.90 | -0.65 | -0.72% | 26 | 3,102 | 50.23% |
| NFLX240119C00360000 | 2023-06-05 10:38AM EDT | 360.00 | 86.89 | 80.95 | 83.45 | +5.49 | +6.74% | 2 | 1,089 | 49.38% |
| NFLX240119C00370000 | 2023-06-05 10:41AM EDT | 370.00 | 79.55 | 74.85 | 77.10 | +4.25 | +5.64% | 4 | 1,473 | 48.44% |
| NFLX240119C00380000 | 2023-06-05 12:28PM EDT | 380.00 | 75.48 | 68.95 | 71.15 | +5.98 | +8.60% | 9 | 2,398 | 47.64% |
| NFLX240119C00390000 | 2023-06-05 2:30PM EDT | 390.00 | 65.82 | 63.95 | 65.45 | -0.71 | -1.07% | 10 | 1,245 | 46.87% |
| NFLX240119C00400000 | 2023-06-05 2:18PM EDT | 400.00 | 60.05 | 57.95 | 60.15 | +1.90 | +3.27% | 53 | 10,859 | 46.22% |
| NFLX240119C00410000 | 2023-06-05 2:34PM EDT | 410.00 | 55.18 | 52.95 | 55.10 | +2.08 | +3.92% | 24 | 1,110 | 45.57% |
| NFLX240119C00420000 | 2023-06-05 1:49PM EDT | 420.00 | 50.92 | 48.50 | 50.30 | +1.97 | +4.02% | 14 | 1,721 | 44.93% |
| NFLX240119C00430000 | 2023-06-05 3:50PM EDT | 430.00 | 45.80 | 44.15 | 46.20 | -0.69 | -1.48% | 34 | 3,931 | 44.64% |
| NFLX240119C00440000 | 2023-06-05 2:21PM EDT | 440.00 | 43.65 | 40.10 | 42.00 | +1.85 | +4.43% | 15 | 1,751 | 44.08% |
| NFLX240119C00450000 | 2023-06-05 3:32PM EDT | 450.00 | 38.00 | 35.60 | 38.00 | +1.40 | +3.83% | 281 | 2,391 | 43.49% |
| NFLX240119C00455000 | 2023-06-05 1:13PM EDT | 455.00 | 39.90 | 34.45 | 36.35 | +5.02 | +14.39% | 7 | 546 | 43.40% |
| NFLX240119C00460000 | 2023-06-05 2:52PM EDT | 460.00 | 33.85 | 32.90 | 34.50 | -1.38 | -3.92% | 8 | 627 | 43.10% |
| NFLX240119C00465000 | 2023-06-05 3:17PM EDT | 465.00 | 32.33 | 31.90 | 32.95 | -0.67 | -2.03% | 18 | 686 | 42.99% |
| NFLX240119C00470000 | 2023-06-05 3:25PM EDT | 470.00 | 31.29 | 28.60 | 31.25 | -0.56 | -1.76% | 6 | 687 | 42.72% |
| NFLX240119C00475000 | 2023-06-05 1:13PM EDT | 475.00 | 32.95 | 29.00 | 29.75 | +2.65 | +8.75% | 7 | 899 | 42.57% |
| NFLX240119C00480000 | 2023-06-02 3:11PM EDT | 480.00 | 27.85 | 25.70 | 28.45 | +0.71 | +2.62% | 6 | 625 | 42.54% |
| NFLX240119C00485000 | 2023-05-31 3:10PM EDT | 485.00 | 24.65 | 25.35 | 26.90 | 0.00 | - | 24 | 398 | 42.25% |
| NFLX240119C00490000 | 2023-06-05 10:53AM EDT | 490.00 | 27.67 | 24.10 | 25.60 | +2.02 | +7.88% | 3 | 660 | 42.13% |
| NFLX240119C00495000 | 2023-06-01 2:52PM EDT | 495.00 | 25.71 | 22.85 | 24.30 | 0.00 | - | 8 | 262 | 41.97% |
| NFLX240119C00500000 | 2023-06-05 3:51PM EDT | 500.00 | 22.77 | 22.45 | 23.10 | +0.77 | +3.50% | 50 | 5,797 | 41.85% |
| NFLX240119C00505000 | 2023-06-02 9:42AM EDT | 505.00 | 22.60 | 21.25 | 21.95 | 0.00 | - | 1 | 557 | 41.74% |
| NFLX240119C00510000 | 2023-06-05 10:51AM EDT | 510.00 | 22.80 | 20.15 | 20.85 | +2.13 | +10.30% | 6 | 290 | 41.62% |
| NFLX240119C00515000 | 2023-06-01 9:40AM EDT | 515.00 | 19.65 | 19.10 | 19.90 | 0.00 | - | 1 | 295 | 41.61% |
| NFLX240119C00520000 | 2023-06-05 10:26AM EDT | 520.00 | 20.34 | 18.10 | 18.75 | +1.24 | +6.49% | 7 | 565 | 41.37% |
| NFLX240119C00525000 | 2023-06-05 11:18AM EDT | 525.00 | 19.95 | 17.15 | 17.80 | +3.75 | +23.15% | 20 | 508 | 41.28% |
| NFLX240119C00530000 | 2023-06-01 12:32PM EDT | 530.00 | 18.09 | 16.20 | 16.90 | 0.00 | - | 2 | 458 | 41.19% |
| NFLX240119C00535000 | 2023-05-31 11:27AM EDT | 535.00 | 14.55 | 15.35 | 16.05 | 0.00 | - | 1 | 407 | 41.12% |
| NFLX240119C00540000 | 2023-06-02 2:28PM EDT | 540.00 | 14.87 | 14.55 | 15.20 | 0.00 | - | 1 | 651 | 41.01% |
| NFLX240119C00545000 | 2023-06-05 12:52PM EDT | 545.00 | 16.45 | 13.80 | 14.40 | +3.20 | +24.15% | 3 | 181 | 40.91% |
| NFLX240119C00550000 | 2023-06-05 3:08PM EDT | 550.00 | 13.15 | 12.35 | 13.65 | +0.15 | +1.15% | 9 | 1,286 | 40.83% |
| NFLX240119C00560000 | 2023-06-02 2:07PM EDT | 560.00 | 12.15 | 11.70 | 12.30 | 0.00 | - | 1 | 370 | 40.73% |
| NFLX240119C00570000 | 2023-06-05 3:52PM EDT | 570.00 | 10.70 | 10.40 | 11.00 | +1.05 | +10.88% | 23 | 846 | 40.54% |
| NFLX240119C00580000 | 2023-06-05 10:55AM EDT | 580.00 | 11.00 | 8.00 | 9.90 | +2.10 | +23.60% | 1 | 201 | 40.45% |
| NFLX240119C00590000 | 2023-06-05 3:54PM EDT | 590.00 | 8.70 | 8.30 | 8.90 | -1.40 | -13.86% | 2 | 534 | 40.37% |
| NFLX240119C00600000 | 2023-06-05 12:48PM EDT | 600.00 | 8.85 | 7.55 | 8.00 | +0.80 | +9.94% | 239 | 2,452 | 40.30% |
| NFLX240119C00610000 | 2023-06-05 2:10PM EDT | 610.00 | 7.50 | 6.60 | 7.15 | +1.15 | +18.11% | 406 | 617 | 40.17% |
| NFLX240119C00620000 | 2023-06-05 3:07PM EDT | 620.00 | 6.10 | 5.90 | 6.25 | -0.50 | -7.58% | 22 | 1,046 | 39.84% |
| NFLX240119C00630000 | 2023-06-05 3:21PM EDT | 630.00 | 5.41 | 5.25 | 5.70 | -1.24 | -18.65% | 14 | 342 | 39.94% |
| NFLX240119C00640000 | 2023-06-05 3:01PM EDT | 640.00 | 5.00 | 4.70 | 5.10 | -0.35 | -6.54% | 11 | 168 | 39.87% |
| NFLX240119C00650000 | 2023-06-05 3:23PM EDT | 650.00 | 4.35 | 4.15 | 4.65 | -0.45 | -9.38% | 11 | 1,077 | 39.97% |
| NFLX240119C00660000 | 2023-06-05 3:00PM EDT | 660.00 | 4.05 | 3.75 | 4.20 | -0.20 | -4.71% | 7 | 375 | 39.98% |
| NFLX240119C00670000 | 2023-06-05 10:59AM EDT | 670.00 | 4.20 | 3.30 | 3.75 | +0.45 | +12.00% | 2 | 507 | 39.91% |
| NFLX240119C00680000 | 2023-06-05 12:24PM EDT | 680.00 | 3.25 | 3.00 | 3.35 | +0.05 | +1.56% | 6 | 387 | 39.83% |
| NFLX240119C00690000 | 2023-06-05 2:15PM EDT | 690.00 | 3.10 | 2.65 | 2.97 | +0.29 | +10.32% | 93 | 489 | 39.71% |
| NFLX240119C00700000 | 2023-06-05 2:53PM EDT | 700.00 | 2.60 | 2.37 | 2.65 | +0.06 | +2.36% | 54 | 1,158 | 39.65% |
| NFLX240119C00710000 | 2023-06-02 11:39AM EDT | 710.00 | 2.47 | 2.11 | 2.45 | 0.00 | - | 36 | 234 | 39.84% |
| NFLX240119C00720000 | 2023-06-05 11:49AM EDT | 720.00 | 2.49 | 1.97 | 2.18 | +0.47 | +23.27% | 4 | 279 | 39.77% |
| NFLX240119C00730000 | 2023-06-05 11:49AM EDT | 730.00 | 2.21 | 1.67 | 1.99 | +0.34 | +18.18% | 3 | 286 | 39.86% |
| NFLX240119C00740000 | 2023-06-05 11:04AM EDT | 740.00 | 2.00 | 1.57 | 1.78 | +1.12 | +127.27% | 12 | 181 | 39.82% |
| NFLX240119C00750000 | 2023-06-05 1:37PM EDT | 750.00 | 1.72 | 1.41 | 1.56 | +0.16 | +10.26% | 67 | 597 | 39.65% |
| NFLX240119C00760000 | 2023-06-05 10:58AM EDT | 760.00 | 1.66 | 1.27 | 1.48 | +0.18 | +12.16% | 2 | 65 | 39.98% |
| NFLX240119C00770000 | 2023-06-05 3:09PM EDT | 770.00 | 1.18 | 1.13 | 1.33 | -0.23 | -16.31% | 10 | 120 | 39.97% |
| NFLX240119C00780000 | 2023-06-05 3:24PM EDT | 780.00 | 1.09 | 1.01 | 1.21 | -0.41 | -27.33% | 51 | 69 | 40.03% |
| NFLX240119C00790000 | 2023-05-26 2:12PM EDT | 790.00 | 0.56 | 0.91 | 1.10 | 0.00 | - | 1 | 213 | 40.09% |
| NFLX240119C00800000 | 2023-06-05 3:12PM EDT | 800.00 | 0.86 | 0.83 | 1.01 | -0.09 | -9.47% | 17 | 1,587 | 40.20% |
| NFLX240119C00820000 | 2023-06-01 1:00PM EDT | 820.00 | 1.01 | 0.66 | 0.84 | 0.00 | - | 258 | 253 | 40.32% |
| NFLX240119C00840000 | 2023-06-01 10:00AM EDT | 840.00 | 0.69 | 0.55 | 0.70 | 0.00 | - | 1 | 54 | 40.45% |
| NFLX240119C00850000 | 2023-06-01 1:45PM EDT | 850.00 | 0.59 | 0.48 | 0.66 | -0.11 | -15.71% | 1 | 532 | 40.67% |
| NFLX240119C00860000 | 2023-06-01 1:07PM EDT | 860.00 | 0.67 | 0.45 | 0.60 | 0.00 | - | 13 | 473 | 40.71% |
| NFLX240119C00880000 | 2023-06-02 11:39AM EDT | 880.00 | 0.50 | 0.35 | 0.52 | 0.00 | - | 25 | 76 | 40.99% |
| NFLX240119C00900000 | 2023-06-02 10:22AM EDT | 900.00 | 0.42 | 0.19 | 0.47 | 0.00 | - | 2 | 686 | 41.48% |
| NFLX240119C00920000 | 2023-05-31 9:30AM EDT | 920.00 | 0.25 | 0.25 | 0.42 | 0.00 | - | 1 | 51 | 41.87% |
| NFLX240119C00940000 | 2023-05-30 10:35AM EDT | 940.00 | 0.18 | 0.21 | 0.38 | 0.00 | - | 58 | 58 | 42.31% |
| NFLX240119C00950000 | 2023-05-30 11:17AM EDT | 950.00 | 0.18 | 0.19 | 0.36 | 0.00 | - | 200 | 262 | 42.48% |
| NFLX240119C00960000 | 2023-05-03 10:26AM EDT | 960.00 | 0.04 | 0.12 | 0.38 | 0.00 | - | 50 | 114 | 43.19% |
| NFLX240119C00980000 | 2023-06-05 11:06AM EDT | 980.00 | 0.22 | 0.08 | 0.22 | -0.01 | -4.35% | 50 | 362 | 41.55% |
| NFLX240119C01000000 | 2023-06-05 3:27PM EDT | 1,000.00 | 0.23 | 0.11 | 0.23 | +0.10 | +76.92% | 55 | 1,558 | 42.55% |
| NFLX240119C01020000 | 2023-06-02 2:17PM EDT | 1,020.00 | 0.16 | 0.06 | 0.28 | 0.00 | - | 4 | 293 | 44.24% |
| NFLX240119C01050000 | 2023-05-30 12:18PM EDT | 1,050.00 | 0.13 | 0.05 | 0.24 | 0.00 | - | 12 | 519 | 44.68% |
| NFLX240119C01100000 | 2023-04-25 12:58PM EDT | 1,100.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 196 | 335 | 45.70% |
| NFLX240119C01125000 | 2023-06-05 1:35PM EDT | 1,125.00 | 0.10 | 0.01 | 0.22 | +0.01 | +11.11% | 5 | 589 | 47.02% |
| NFLX240119C01150000 | 2023-03-10 12:18PM EDT | 1,150.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 50.20% |
| NFLX240119C01175000 | 2023-06-05 2:49PM EDT | 1,175.00 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 2 | 51 | 45.31% |
| NFLX240119C01200000 | 2023-06-02 11:45AM EDT | 1,200.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 40 | 867 | 44.73% |
| NFLX240119C01225000 | 2023-06-05 10:25AM EDT | 1,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 121 | 44.14% |
| NFLX240119C01250000 | 2023-03-16 2:15PM EDT | 1,250.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 20 | 36 | 47.12% |
| NFLX240119C01275000 | 2023-05-30 1:30PM EDT | 1,275.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 4 | 490 | 47.36% |
| NFLX240119C01300000 | 2023-06-01 1:18PM EDT | 1,300.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 11 | 406 | 51.37% |
| NFLX240119C01325000 | 2023-06-05 2:57PM EDT | 1,325.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 4,279 | 46.09% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240119P00005000 | 2023-06-01 10:43AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,782 | 165.63% |
| NFLX240119P00010000 | 2023-06-01 12:14PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,988 | 137.50% |
| NFLX240119P00015000 | 2023-06-01 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 221 | 121.88% |
| NFLX240119P00020000 | 2023-06-01 3:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 490 | 109.38% |
| NFLX240119P00025000 | 2023-06-05 9:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 363 | 100.00% |
| NFLX240119P00030000 | 2023-06-05 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 521 | 93.75% |
| NFLX240119P00035000 | 2023-06-05 9:35AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,314 | 87.50% |
| NFLX240119P00040000 | 2023-06-05 10:23AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 781 | 84.38% |
| NFLX240119P00045000 | 2023-06-05 11:41AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 835 | 79.69% |
| NFLX240119P00050000 | 2023-06-05 11:23AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,326 | 75.00% |
| NFLX240119P00060000 | 2023-06-05 11:39AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 708 | 68.75% |
| NFLX240119P00070000 | 2023-06-05 12:26PM EDT | 70.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 9 | 1,628 | 68.75% |
| NFLX240119P00080000 | 2023-06-05 12:52PM EDT | 80.00 | 0.05 | 0.03 | 0.18 | -0.03 | -37.50% | 1 | 519 | 75.39% |
| NFLX240119P00090000 | 2023-05-22 9:30AM EDT | 90.00 | 0.14 | 0.06 | 0.21 | 0.00 | - | 2 | 564 | 71.78% |
| NFLX240119P00095000 | 2023-06-05 12:04PM EDT | 95.00 | 0.12 | 0.05 | 0.23 | +0.02 | +20.00% | 10 | 1,550 | 69.53% |
| NFLX240119P00100000 | 2023-06-05 12:43PM EDT | 100.00 | 0.12 | 0.10 | 0.25 | +0.02 | +20.00% | 15 | 7,417 | 68.75% |
| NFLX240119P00105000 | 2023-06-05 11:06AM EDT | 105.00 | 0.16 | 0.06 | 0.27 | -0.04 | -20.00% | 1 | 409 | 66.02% |
| NFLX240119P00110000 | 2023-06-01 10:22AM EDT | 110.00 | 0.24 | 0.04 | 0.30 | 0.00 | - | 1 | 804 | 63.97% |
| NFLX240119P00115000 | 2023-05-15 9:30AM EDT | 115.00 | 0.45 | 0.05 | 0.34 | 0.00 | - | 48 | 296 | 62.79% |
| NFLX240119P00120000 | 2023-06-01 11:37AM EDT | 120.00 | 0.37 | 0.10 | 0.38 | 0.00 | - | 16 | 2,622 | 62.26% |
| NFLX240119P00125000 | 2023-06-05 11:04AM EDT | 125.00 | 0.34 | 0.20 | 0.33 | +0.01 | +3.03% | 5 | 1,334 | 60.94% |
| NFLX240119P00130000 | 2023-06-01 11:38AM EDT | 130.00 | 0.35 | 0.21 | 0.48 | -0.09 | -20.45% | 20 | 2,728 | 60.94% |
| NFLX240119P00135000 | 2023-05-26 2:51PM EDT | 135.00 | 0.65 | 0.26 | 0.55 | 0.00 | - | 1 | 941 | 60.25% |
| NFLX240119P00140000 | 2023-06-02 11:10AM EDT | 140.00 | 0.55 | 0.33 | 0.62 | 0.00 | - | 5 | 1,089 | 59.62% |
| NFLX240119P00145000 | 2023-05-30 9:30AM EDT | 145.00 | 0.69 | 0.42 | 0.69 | 0.00 | - | 1 | 536 | 58.98% |
| NFLX240119P00150000 | 2023-06-05 11:31AM EDT | 150.00 | 0.64 | 0.51 | 0.77 | -0.01 | -1.54% | 56 | 9,670 | 58.33% |
| NFLX240119P00155000 | 2023-05-30 1:53PM EDT | 155.00 | 0.91 | 0.57 | 0.85 | 0.00 | - | 27 | 690 | 57.39% |
| NFLX240119P00160000 | 2023-06-05 1:14PM EDT | 160.00 | 0.75 | 0.71 | 0.84 | -0.12 | -13.79% | 17 | 1,169 | 56.35% |
| NFLX240119P00165000 | 2023-06-02 10:43AM EDT | 165.00 | 0.98 | 0.80 | 0.97 | 0.00 | - | 10 | 635 | 55.74% |
| NFLX240119P00170000 | 2023-06-05 3:43PM EDT | 170.00 | 1.00 | 0.91 | 1.09 | -0.13 | -11.50% | 25 | 2,988 | 55.08% |
| NFLX240119P00175000 | 2023-06-05 2:11PM EDT | 175.00 | 1.10 | 1.07 | 1.22 | -0.31 | -21.99% | 50 | 1,213 | 54.58% |
| NFLX240119P00180000 | 2023-06-05 3:57PM EDT | 180.00 | 1.30 | 1.20 | 1.37 | -0.26 | -16.67% | 9 | 3,675 | 53.94% |
| NFLX240119P00185000 | 2023-06-05 3:57PM EDT | 185.00 | 1.40 | 1.34 | 1.53 | -0.34 | -19.54% | 9 | 3,407 | 53.30% |
| NFLX240119P00190000 | 2023-06-05 12:00PM EDT | 190.00 | 1.57 | 1.51 | 1.70 | -0.12 | -7.10% | 3 | 3,897 | 52.71% |
| NFLX240119P00195000 | 2023-06-01 10:16AM EDT | 195.00 | 2.14 | 1.69 | 1.89 | 0.00 | - | 1 | 900 | 52.12% |
| NFLX240119P00200000 | 2023-06-05 3:58PM EDT | 200.00 | 1.96 | 1.88 | 2.10 | -0.19 | -8.84% | 26 | 4,375 | 51.54% |
| NFLX240119P00210000 | 2023-06-05 12:53PM EDT | 210.00 | 2.36 | 2.37 | 2.58 | -0.44 | -15.71% | 3 | 1,764 | 50.54% |
| NFLX240119P00220000 | 2023-06-02 1:04PM EDT | 220.00 | 3.10 | 2.93 | 3.15 | -0.15 | -4.62% | 10 | 4,926 | 49.93% |
| NFLX240119P00230000 | 2023-06-05 1:18PM EDT | 230.00 | 3.50 | 3.55 | 3.85 | -0.60 | -14.63% | 31 | 3,210 | 49.03% |
| NFLX240119P00240000 | 2023-06-02 2:56PM EDT | 240.00 | 4.85 | 4.40 | 4.65 | 0.00 | - | 30 | 2,534 | 48.11% |
| NFLX240119P00250000 | 2023-06-05 3:10PM EDT | 250.00 | 5.35 | 5.25 | 5.50 | -0.50 | -8.55% | 41 | 3,286 | 47.06% |
| NFLX240119P00260000 | 2023-06-05 2:21PM EDT | 260.00 | 6.25 | 5.85 | 6.65 | -0.65 | -9.42% | 4 | 1,827 | 46.39% |
| NFLX240119P00270000 | 2023-06-05 2:15PM EDT | 270.00 | 7.35 | 7.45 | 7.80 | -1.40 | -16.00% | 11 | 2,719 | 45.44% |
| NFLX240119P00280000 | 2023-06-05 2:27PM EDT | 280.00 | 8.78 | 8.75 | 9.20 | -0.77 | -8.06% | 10 | 2,817 | 44.66% |
| NFLX240119P00290000 | 2023-06-05 3:42PM EDT | 290.00 | 10.48 | 10.30 | 10.75 | -0.72 | -6.43% | 22 | 2,910 | 43.85% |
| NFLX240119P00300000 | 2023-06-05 3:42PM EDT | 300.00 | 12.23 | 11.80 | 12.50 | -0.83 | -6.36% | 63 | 6,858 | 43.08% |
| NFLX240119P00310000 | 2023-06-05 1:43PM EDT | 310.00 | 13.50 | 13.40 | 14.45 | -2.25 | -14.29% | 24 | 1,579 | 42.30% |
| NFLX240119P00320000 | 2023-06-05 3:27PM EDT | 320.00 | 16.40 | 15.45 | 16.65 | -1.05 | -6.02% | 20 | 2,970 | 41.58% |
| NFLX240119P00330000 | 2023-06-05 1:49PM EDT | 330.00 | 18.00 | 18.50 | 19.10 | -2.00 | -10.00% | 22 | 2,003 | 40.87% |
| NFLX240119P00340000 | 2023-06-05 3:15PM EDT | 340.00 | 21.70 | 20.50 | 21.85 | -0.90 | -3.98% | 27 | 1,242 | 40.23% |
| NFLX240119P00350000 | 2023-06-05 3:26PM EDT | 350.00 | 24.50 | 23.45 | 24.75 | -1.00 | -3.92% | 37 | 2,021 | 39.48% |
| NFLX240119P00360000 | 2023-06-05 2:53PM EDT | 360.00 | 27.65 | 27.20 | 28.10 | -1.20 | -4.16% | 19 | 3,026 | 38.89% |
| NFLX240119P00370000 | 2023-06-05 3:17PM EDT | 370.00 | 31.53 | 29.50 | 31.50 | -2.82 | -8.21% | 27 | 2,157 | 38.10% |
| NFLX240119P00380000 | 2023-06-05 2:41PM EDT | 380.00 | 35.39 | 34.00 | 35.60 | -0.91 | -2.51% | 61 | 1,971 | 37.66% |
| NFLX240119P00390000 | 2023-06-05 2:26PM EDT | 390.00 | 38.60 | 37.00 | 39.55 | -2.30 | -5.62% | 9 | 1,292 | 36.84% |
| NFLX240119P00400000 | 2023-06-05 2:45PM EDT | 400.00 | 43.45 | 42.60 | 44.05 | -0.55 | -1.25% | 36 | 3,632 | 36.21% |
| NFLX240119P00410000 | 2023-06-05 2:56PM EDT | 410.00 | 48.50 | 46.55 | 48.90 | -1.50 | -3.00% | 43 | 1,713 | 35.60% |
| NFLX240119P00420000 | 2023-06-05 11:35AM EDT | 420.00 | 50.58 | 52.50 | 54.10 | -4.82 | -8.70% | 2 | 1,609 | 35.02% |
| NFLX240119P00430000 | 2023-06-05 11:24AM EDT | 430.00 | 56.55 | 57.35 | 60.00 | -3.70 | -6.14% | 2 | 1,528 | 34.72% |
| NFLX240119P00440000 | 2023-06-05 12:58PM EDT | 440.00 | 60.55 | 63.80 | 66.15 | -5.90 | -8.88% | 61 | 903 | 34.37% |
| NFLX240119P00450000 | 2023-06-05 3:44PM EDT | 450.00 | 71.25 | 70.35 | 72.30 | -1.75 | -2.40% | 66 | 1,374 | 33.77% |
| NFLX240119P00455000 | 2023-06-05 12:58PM EDT | 455.00 | 69.45 | 73.20 | 75.35 | -6.69 | -8.79% | 49 | 406 | 33.34% |
| NFLX240119P00460000 | 2023-06-05 2:38PM EDT | 460.00 | 77.85 | 76.35 | 79.15 | -2.95 | -3.65% | 35 | 489 | 33.48% |
| NFLX240119P00465000 | 2023-06-01 11:49AM EDT | 465.00 | 84.35 | 79.40 | 82.50 | 0.00 | - | 7 | 185 | 33.17% |
| NFLX240119P00470000 | 2023-06-05 2:42PM EDT | 470.00 | 84.25 | 83.40 | 85.95 | -8.20 | -8.87% | 4 | 314 | 32.89% |
| NFLX240119P00475000 | 2023-06-05 11:57AM EDT | 475.00 | 83.70 | 86.60 | 89.05 | -6.45 | -7.15% | 6 | 31 | 32.23% |
| NFLX240119P00480000 | 2023-06-05 11:54AM EDT | 480.00 | 87.47 | 90.10 | 92.70 | -5.53 | -5.95% | 6 | 43 | 31.98% |
| NFLX240119P00485000 | 2023-06-05 2:33PM EDT | 485.00 | 94.35 | 93.50 | 96.40 | -6.00 | -5.98% | 4 | 38 | 31.71% |
| NFLX240119P00490000 | 2023-06-05 11:00AM EDT | 490.00 | 94.85 | 97.45 | 100.60 | -8.10 | -7.87% | 2 | 39 | 31.85% |
| NFLX240119P00495000 | 2023-06-05 1:49PM EDT | 495.00 | 99.65 | 100.85 | 103.95 | -8.65 | -7.99% | 4 | 25 | 31.11% |
| NFLX240119P00500000 | 2023-06-05 2:41PM EDT | 500.00 | 108.20 | 105.00 | 108.25 | +0.25 | +0.23% | 6 | 44 | 31.24% |
| NFLX240119P00505000 | 2023-06-05 1:49PM EDT | 505.00 | 107.40 | 109.25 | 112.30 | -7.30 | -6.36% | 6 | 21 | 31.06% |
| NFLX240119P00510000 | 2023-06-05 2:05PM EDT | 510.00 | 110.80 | 112.85 | 116.25 | -10.35 | -8.54% | 12 | 17 | 30.70% |
| NFLX240119P00515000 | 2023-06-05 1:43PM EDT | 515.00 | 114.90 | 117.50 | 120.70 | -78.25 | -40.51% | 3 | 0 | 30.85% |
| NFLX240119P00520000 | 2023-06-05 11:15AM EDT | 520.00 | 117.30 | 121.75 | 124.45 | -7.65 | -6.12% | 2 | 25 | 30.11% |
| NFLX240119P00525000 | 2023-01-19 2:32PM EDT | 525.00 | 205.24 | 175.65 | 180.45 | 0.00 | - | 2 | 1 | 74.07% |
| NFLX240119P00530000 | 2023-04-20 3:14PM EDT | 530.00 | 206.25 | 162.70 | 166.05 | 0.00 | - | 2 | 1 | 59.86% |
| NFLX240119P00535000 | 2023-06-05 11:35AM EDT | 535.00 | 129.87 | 134.65 | 137.30 | -15.88 | -10.90% | 2 | 1 | 29.35% |
| NFLX240119P00540000 | 2023-06-05 11:24AM EDT | 540.00 | 135.10 | 138.85 | 141.70 | -14.45 | -9.66% | 2 | 2 | 29.11% |
| NFLX240119P00545000 | 2023-05-30 10:06AM EDT | 545.00 | 158.15 | 142.50 | 145.75 | 0.00 | - | 1 | 1 | 28.22% |
| NFLX240119P00550000 | 2023-06-05 12:46PM EDT | 550.00 | 142.42 | 147.60 | 150.25 | -14.78 | -9.40% | 28 | 4 | 27.95% |
| NFLX240119P00560000 | 2023-06-05 11:05AM EDT | 560.00 | 152.78 | 157.25 | 159.90 | -87.16 | -36.33% | 2 | 0 | 28.46% |
| NFLX240119P00570000 | 2023-06-05 12:23PM EDT | 570.00 | 161.86 | 165.85 | 169.05 | -76.04 | -31.96% | 122 | 1 | 27.78% |
| NFLX240119P00580000 | 2023-06-05 11:57AM EDT | 580.00 | 170.10 | 175.35 | 178.15 | -71.89 | -29.71% | 6 | 0 | 26.50% |
| NFLX240119P00590000 | 2023-06-05 11:54AM EDT | 590.00 | 179.87 | 185.05 | 188.30 | -8.60 | -4.56% | 8 | 1 | 27.91% |
| NFLX240119P00600000 | 2023-04-21 12:17PM EDT | 600.00 | 275.79 | 232.10 | 236.60 | 0.00 | - | 2 | 0 | 70.66% |
| NFLX240119P00610000 | 2023-03-28 12:30PM EDT | 610.00 | 284.38 | 281.85 | 286.20 | 0.00 | - | 40 | 0 | 104.28% |
| NFLX240119P00620000 | 2023-04-13 10:17AM EDT | 620.00 | 278.18 | 278.30 | 282.60 | 0.00 | - | 2 | 0 | 94.92% |
| NFLX240119P00630000 | 2023-03-28 12:33PM EDT | 630.00 | 304.70 | 302.00 | 305.95 | 0.00 | - | 66 | 0 | 107.01% |
| NFLX240119P00640000 | 2023-03-28 12:34PM EDT | 640.00 | 314.99 | 311.45 | 316.15 | 0.00 | - | 22 | 0 | 108.20% |
| NFLX240119P00650000 | 2023-03-31 9:56AM EDT | 650.00 | 309.40 | 317.70 | 322.55 | 0.00 | - | 4 | 0 | 106.60% |
| NFLX240119P00660000 | 2023-06-05 11:46AM EDT | 660.00 | 250.01 | 254.15 | 258.40 | -72.90 | -22.58% | 2 | 0 | 34.45% |
| NFLX240119P00670000 | 2023-03-30 1:53PM EDT | 670.00 | 332.65 | 338.20 | 342.55 | 0.00 | - | 20 | 0 | 109.30% |
| NFLX240119P00680000 | 2023-03-30 1:52PM EDT | 680.00 | 342.70 | 348.05 | 352.55 | 0.00 | - | 8 | 0 | 110.45% |
| NFLX240119P00690000 | 2023-03-30 2:02PM EDT | 690.00 | 353.11 | 358.35 | 362.55 | 0.00 | - | 20 | 0 | 111.76% |
| NFLX240119P00700000 | 2023-03-29 2:50PM EDT | 700.00 | 368.54 | 367.95 | 372.60 | 0.00 | - | 10 | 0 | 112.78% |
| NFLX240119P00720000 | 2023-03-29 2:48PM EDT | 720.00 | 388.99 | 388.20 | 392.55 | 0.00 | - | 2 | 0 | 115.10% |
| NFLX240119P00730000 | 2022-05-23 3:29PM EDT | 730.00 | 543.56 | 546.00 | 556.00 | 0.00 | - | - | 0 | 241.99% |
| NFLX240119P00740000 | 2022-05-23 3:29PM EDT | 740.00 | 553.50 | 556.05 | 565.95 | 0.00 | - | 2 | 0 | 242.98% |
| NFLX240119P00750000 | 2022-06-22 11:43AM EDT | 750.00 | 570.10 | 525.00 | 534.50 | 0.00 | - | 2 | 0 | 206.40% |
| NFLX240119P00790000 | 2022-02-09 12:48PM EDT | 790.00 | 384.75 | 436.50 | 445.50 | 0.00 | - | 2 | 1 | 106.40% |
| NFLX240119P00800000 | 2022-04-21 11:59AM EDT | 800.00 | 586.27 | 609.00 | 618.50 | 0.00 | - | 1 | 0 | 241.65% |
| NFLX240119P00820000 | 2022-03-09 11:52AM EDT | 820.00 | 461.58 | 459.50 | 469.00 | 0.00 | - | 2 | 0 | 103.36% |
| NFLX240119P00840000 | 2023-02-23 12:36PM EDT | 840.00 | 526.00 | 507.00 | 516.50 | 0.00 | - | - | 0 | 127.96% |
| NFLX240119P00850000 | 2022-03-03 3:39PM EDT | 850.00 | 482.70 | 471.50 | 481.50 | 0.00 | - | 1 | 0 | 89.46% |
| NFLX240119P00900000 | 2022-06-22 11:42AM EDT | 900.00 | 720.65 | 675.00 | 684.50 | 0.00 | - | 2 | 0 | 219.63% |
| NFLX240119P00940000 | 2023-02-23 12:38PM EDT | 940.00 | 622.69 | 607.00 | 616.00 | 0.00 | - | 2 | 0 | 135.87% |
| NFLX240119P00950000 | 2022-04-20 11:56AM EDT | 950.00 | 731.50 | 759.00 | 768.50 | 0.00 | - | 1 | 0 | 253.50% |
| NFLX240119P00980000 | 2023-02-01 11:21AM EDT | 980.00 | 621.10 | 660.00 | 669.50 | 0.00 | - | - | 0 | 149.41% |
| NFLX240119P01000000 | 2023-02-28 4:16PM EDT | 1,000.00 | 677.45 | 656.50 | 665.05 | 0.00 | - | 1 | 0 | 131.37% |
| NFLX240119P01020000 | 2022-04-19 9:48AM EDT | 1,020.00 | 680.22 | 833.00 | 842.50 | 0.00 | - | - | 0 | 261.95% |
| NFLX240119P01050000 | 2022-04-19 9:48AM EDT | 1,050.00 | 710.12 | 863.55 | 872.50 | 0.00 | - | 2 | 0 | 264.10% |
| NFLX240119P01100000 | 2023-02-02 10:52AM EDT | 1,100.00 | 738.80 | 780.00 | 789.50 | 0.00 | - | 1 | 0 | 157.33% |
| NFLX240119P01125000 | 2023-02-03 10:49AM EDT | 1,125.00 | 758.51 | 805.00 | 814.50 | 0.00 | - | 2 | 0 | 158.84% |
| NFLX240119P01150000 | 2022-04-21 9:45AM EDT | 1,150.00 | 930.50 | 959.00 | 968.50 | 0.00 | - | - | 0 | 266.01% |
| NFLX240119P01250000 | 2022-03-14 9:42AM EDT | 1,250.00 | 911.50 | 898.75 | 915.70 | 0.00 | - | - | 0 | 143.04% |
| NFLX240119P01275000 | 2023-05-26 10:19AM EDT | 1,275.00 | 908.70 | 868.40 | 873.30 | 0.00 | - | 1 | 0 | 66.70% |
| NFLX240119P01300000 | 2022-11-09 1:47PM EDT | 1,300.00 | 1,042.25 | 975.00 | 984.00 | 0.00 | - | 4 | 0 | 164.06% |
| NFLX240119P01325000 | 2023-04-10 3:22PM EDT | 1,325.00 | 985.35 | 987.25 | 992.00 | 0.00 | - | 2 | 0 | 153.01% |
© 2023 Yahoo. All rights reserved.