Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00370000 | 2024-05-01 2:47PM EDT | 370.00 | 188.47 | 193.65 | 198.60 | 0.00 | - | 1 | 0 | 75.93% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 400.00 | 210.84 | 163.85 | 168.60 | 0.00 | - | - | 1 | 64.75% |
| NFLX240531C00455000 | 2024-04-17 2:42PM EDT | 455.00 | 164.72 | 109.35 | 114.40 | 0.00 | - | 6 | 7 | 59.77% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 460.00 | 99.13 | 104.45 | 109.05 | 0.00 | - | 1 | 6 | 56.14% |
| NFLX240531C00465000 | 2024-04-25 11:19AM EDT | 465.00 | 95.62 | 99.50 | 104.25 | 0.00 | - | 1 | 3 | 54.65% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 470.00 | 147.27 | 94.65 | 99.70 | 0.00 | - | - | 1 | 53.98% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 480.00 | 74.84 | 84.90 | 89.60 | 0.00 | - | 1 | 1 | 49.08% |
| NFLX240531C00485000 | 2024-05-02 3:05PM EDT | 485.00 | 82.00 | 80.10 | 84.75 | +2.55 | +3.21% | 1 | 2 | 47.28% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 490.00 | 72.00 | 75.30 | 80.05 | 0.00 | - | 1 | 3 | 45.91% |
| NFLX240531C00495000 | 2024-04-24 12:10PM EDT | 495.00 | 64.15 | 70.55 | 75.30 | 0.00 | - | 4 | 4 | 44.32% |
| NFLX240531C00500000 | 2024-04-29 9:44AM EDT | 500.00 | 60.00 | 65.85 | 70.85 | 0.00 | - | 1 | 4 | 43.47% |
| NFLX240531C00505000 | 2024-04-29 2:32PM EDT | 505.00 | 57.07 | 61.20 | 66.15 | 0.00 | - | 1 | 11 | 41.85% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 510.00 | 67.25 | 56.70 | 61.65 | 0.00 | - | 1 | 1 | 40.65% |
| NFLX240531C00515000 | 2024-05-02 1:42PM EDT | 515.00 | 52.50 | 53.85 | 55.70 | +12.02 | +29.69% | 46 | 10 | 35.91% |
| NFLX240531C00520000 | 2024-05-02 2:35PM EDT | 520.00 | 49.90 | 49.10 | 51.35 | +4.40 | +9.67% | 5 | 5 | 35.00% |
| NFLX240531C00525000 | 2024-04-26 3:12PM EDT | 525.00 | 45.17 | 44.90 | 47.00 | 0.00 | - | 1 | 32 | 33.91% |
| NFLX240531C00530000 | 2024-04-24 3:53PM EDT | 530.00 | 40.80 | 40.95 | 43.05 | +2.87 | +7.57% | 1 | 30 | 33.47% |
| NFLX240531C00535000 | 2024-05-02 3:53PM EDT | 535.00 | 37.25 | 36.90 | 40.10 | +8.25 | +28.45% | 5 | 7 | 34.65% |
| NFLX240531C00540000 | 2024-04-26 9:37AM EDT | 540.00 | 33.64 | 33.20 | 37.00 | 0.00 | - | 1 | 2 | 35.14% |
| NFLX240531C00545000 | 2024-05-01 11:00AM EDT | 545.00 | 20.30 | 29.80 | 32.60 | 0.00 | - | 9 | 112 | 33.10% |
| NFLX240531C00550000 | 2024-05-02 3:51PM EDT | 550.00 | 26.50 | 25.35 | 27.80 | +2.50 | +10.42% | 10 | 159 | 30.25% |
| NFLX240531C00555000 | 2024-05-02 3:24PM EDT | 555.00 | 24.45 | 22.80 | 25.90 | +2.92 | +13.56% | 32 | 63 | 31.89% |
| NFLX240531C00560000 | 2024-05-02 2:47PM EDT | 560.00 | 21.00 | 21.10 | 21.95 | +6.35 | +43.34% | 70 | 119 | 29.95% |
| NFLX240531C00565000 | 2024-05-02 3:52PM EDT | 565.00 | 18.45 | 16.95 | 20.30 | +2.45 | +15.31% | 39 | 58 | 31.30% |
| NFLX240531C00570000 | 2024-05-02 3:59PM EDT | 570.00 | 16.25 | 14.90 | 17.35 | +2.38 | +17.16% | 34 | 106 | 30.32% |
| NFLX240531C00575000 | 2024-05-02 3:53PM EDT | 575.00 | 13.37 | 13.65 | 14.30 | +3.87 | +40.74% | 37 | 535 | 28.86% |
| NFLX240531C00580000 | 2024-05-02 3:55PM EDT | 580.00 | 11.80 | 10.75 | 12.40 | +1.30 | +12.38% | 38 | 197 | 28.87% |
| NFLX240531C00585000 | 2024-05-02 3:25PM EDT | 585.00 | 10.10 | 9.90 | 11.50 | +3.90 | +62.90% | 6 | 47 | 30.22% |
| NFLX240531C00590000 | 2024-05-02 2:07PM EDT | 590.00 | 8.30 | 8.40 | 10.00 | +1.50 | +22.06% | 13 | 59 | 30.32% |
| NFLX240531C00595000 | 2024-05-01 3:19PM EDT | 595.00 | 6.30 | 7.05 | 7.50 | 0.00 | - | 7 | 41 | 28.30% |
| NFLX240531C00600000 | 2024-05-02 3:44PM EDT | 600.00 | 5.92 | 5.90 | 7.50 | +1.07 | +22.06% | 40 | 288 | 30.56% |
| NFLX240531C00605000 | 2024-05-02 1:26PM EDT | 605.00 | 4.80 | 4.80 | 5.50 | +1.25 | +35.21% | 1 | 130 | 28.70% |
| NFLX240531C00610000 | 2024-05-02 1:33PM EDT | 610.00 | 3.35 | 4.10 | 4.85 | +0.12 | +3.72% | 24 | 75 | 29.25% |
| NFLX240531C00615000 | 2024-05-02 3:40PM EDT | 615.00 | 3.55 | 2.95 | 3.85 | +0.79 | +28.62% | 3 | 155 | 28.74% |
| NFLX240531C00620000 | 2024-05-02 3:26PM EDT | 620.00 | 3.50 | 2.67 | 3.30 | +1.27 | +56.95% | 13 | 101 | 29.05% |
| NFLX240531C00625000 | 2024-05-02 2:53PM EDT | 625.00 | 2.49 | 2.29 | 2.65 | +1.20 | +93.02% | 4 | 39 | 28.82% |
| NFLX240531C00630000 | 2024-05-02 3:44PM EDT | 630.00 | 1.90 | 1.68 | 2.24 | +0.33 | +21.02% | 7 | 99 | 29.05% |
| NFLX240531C00635000 | 2024-05-02 2:05PM EDT | 635.00 | 1.72 | 1.53 | 2.10 | +0.90 | +109.76% | 3 | 36 | 30.06% |
| NFLX240531C00640000 | 2024-05-02 2:55PM EDT | 640.00 | 1.39 | 1.36 | 1.54 | +0.07 | +5.30% | 1 | 52 | 29.27% |
| NFLX240531C00645000 | 2024-05-02 2:05PM EDT | 645.00 | 1.24 | 1.04 | 1.37 | +0.11 | +9.73% | 3 | 22 | 29.87% |
| NFLX240531C00650000 | 2024-05-01 2:56PM EDT | 650.00 | 0.85 | 0.66 | 1.24 | 0.00 | - | 10 | 66 | 30.54% |
| NFLX240531C00655000 | 2024-04-26 11:39AM EDT | 655.00 | 0.78 | 0.39 | 1.68 | 0.00 | - | 1 | 6 | 33.99% |
| NFLX240531C00660000 | 2024-05-01 11:11AM EDT | 660.00 | 0.50 | 0.27 | 1.17 | 0.00 | - | 6 | 23 | 32.72% |
| NFLX240531C00665000 | 2024-04-25 12:08PM EDT | 665.00 | 0.85 | 0.22 | 1.52 | 0.00 | - | 11 | 25 | 35.83% |
| NFLX240531C00670000 | 2024-05-01 3:15PM EDT | 670.00 | 0.56 | 0.18 | 1.44 | 0.00 | - | 1 | 115 | 36.68% |
| NFLX240531C00675000 | 2024-04-25 3:47PM EDT | 675.00 | 0.48 | 0.15 | 1.38 | 0.00 | - | 16 | 14 | 37.60% |
| NFLX240531C00680000 | 2024-04-29 10:36AM EDT | 680.00 | 0.34 | 0.13 | 1.32 | 0.00 | - | 3 | 18 | 38.48% |
| NFLX240531C00685000 | 2024-04-22 11:52AM EDT | 685.00 | 0.77 | 0.11 | 1.28 | 0.00 | - | 1 | 10 | 39.43% |
| NFLX240531C00690000 | 2024-04-25 3:48PM EDT | 690.00 | 0.30 | 0.09 | 1.24 | 0.00 | - | 1 | 21 | 40.34% |
| NFLX240531C00695000 | 2024-04-25 3:51PM EDT | 695.00 | 0.28 | 0.08 | 1.21 | 0.00 | - | 5 | 14 | 41.31% |
| NFLX240531C00700000 | 2024-05-02 2:55PM EDT | 700.00 | 0.29 | 0.07 | 0.46 | -0.28 | -49.12% | 1 | 226 | 36.11% |
| NFLX240531C00710000 | 2024-05-02 3:26PM EDT | 710.00 | 0.02 | 0.05 | 1.10 | -0.09 | -81.82% | 1 | 18 | 43.90% |
| NFLX240531C00720000 | 2024-04-26 3:49PM EDT | 720.00 | 0.11 | 0.02 | 1.10 | 0.00 | - | 1 | 32 | 46.05% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 730.00 | 0.32 | 0.01 | 1.08 | 0.00 | - | 7 | 6 | 47.99% |
| NFLX240531C00740000 | 2024-04-24 10:23AM EDT | 740.00 | 0.97 | 0.00 | 1.07 | 0.00 | - | 5 | 10 | 49.95% |
| NFLX240531C00750000 | 2024-05-02 12:07PM EDT | 750.00 | 0.48 | 0.00 | 1.06 | +0.11 | +29.73% | 1 | 3 | 51.87% |
| NFLX240531C00760000 | 2024-04-29 9:54AM EDT | 760.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 53.74% |
| NFLX240531C00780000 | 2024-04-24 3:31PM EDT | 780.00 | 0.22 | 0.00 | 1.03 | 0.00 | - | 1 | 10 | 51.66% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 790.00 | 0.43 | 0.00 | 1.03 | 0.00 | - | 12 | 1 | 53.37% |
| NFLX240531C00800000 | 2024-04-26 1:53PM EDT | 800.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 2 | 14 | 54.98% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 810.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 2 | 56.54% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 820.00 | 0.40 | 0.00 | 1.01 | 0.00 | - | 10 | 22 | 58.15% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 850.00 | 0.84 | 0.00 | 1.01 | 0.00 | - | - | 2 | 62.84% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 860.00 | 1.20 | 0.00 | 1.01 | 0.00 | - | - | 6 | 64.36% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00250000 | 2024-04-17 2:42PM EDT | 250.00 | 0.97 | 0.00 | 1.02 | 0.00 | - | - | 1 | 124.61% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 310.00 | 0.05 | 0.00 | 1.02 | 0.00 | - | - | 1 | 94.14% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 350.00 | 0.21 | 0.00 | 1.03 | 0.00 | - | - | 1 | 76.90% |
| NFLX240531P00400000 | 2024-04-29 10:17AM EDT | 400.00 | 0.27 | 0.00 | 1.13 | 0.00 | - | 2 | 84 | 58.37% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 420.00 | 0.49 | 0.08 | 1.17 | 0.00 | - | 1 | 103 | 51.93% |
| NFLX240531P00430000 | 2024-04-25 2:20PM EDT | 430.00 | 0.40 | 0.11 | 1.21 | 0.00 | - | 6 | 8 | 54.21% |
| NFLX240531P00435000 | 2024-04-23 9:46AM EDT | 435.00 | 0.53 | 0.14 | 0.53 | 0.00 | - | 1 | 3 | 45.39% |
| NFLX240531P00440000 | 2024-04-15 2:06PM EDT | 440.00 | 1.23 | 0.15 | 1.26 | 0.00 | - | - | 8 | 50.76% |
| NFLX240531P00445000 | 2024-04-23 11:13AM EDT | 445.00 | 0.69 | 0.17 | 1.30 | 0.00 | - | 1 | 2 | 49.15% |
| NFLX240531P00450000 | 2024-05-01 9:30AM EDT | 450.00 | 0.65 | 0.20 | 1.20 | 0.00 | - | 2 | 14 | 46.50% |
| NFLX240531P00455000 | 2024-04-30 11:56AM EDT | 455.00 | 1.08 | 0.23 | 1.39 | 0.00 | - | 1 | 16 | 45.95% |
| NFLX240531P00460000 | 2024-05-02 3:57PM EDT | 460.00 | 0.31 | 0.32 | 1.08 | -0.93 | -75.00% | 5 | 14 | 41.90% |
| NFLX240531P00465000 | 2024-05-01 10:05AM EDT | 465.00 | 0.89 | 0.45 | 1.52 | 0.00 | - | 5 | 10 | 42.94% |
| NFLX240531P00470000 | 2024-05-01 10:12AM EDT | 470.00 | 1.15 | 0.34 | 1.59 | 0.00 | - | 1 | 241 | 41.43% |
| NFLX240531P00475000 | 2024-04-30 3:58PM EDT | 475.00 | 1.15 | 0.80 | 1.17 | 0.00 | - | 65 | 61 | 37.04% |
| NFLX240531P00480000 | 2024-05-02 3:23PM EDT | 480.00 | 0.92 | 0.84 | 1.84 | -0.21 | -18.58% | 2 | 197 | 38.88% |
| NFLX240531P00485000 | 2024-05-02 2:50PM EDT | 485.00 | 1.05 | 0.55 | 1.94 | -0.24 | -18.60% | 3 | 177 | 37.40% |
| NFLX240531P00490000 | 2024-05-02 3:45PM EDT | 490.00 | 1.16 | 1.07 | 1.44 | -0.33 | -22.15% | 101 | 58 | 33.05% |
| NFLX240531P00495000 | 2024-05-02 3:45PM EDT | 495.00 | 1.36 | 0.96 | 1.82 | -0.19 | -12.26% | 102 | 436 | 32.96% |
| NFLX240531P00500000 | 2024-05-02 3:33PM EDT | 500.00 | 1.51 | 1.50 | 1.97 | -0.94 | -38.37% | 240 | 174 | 31.64% |
| NFLX240531P00505000 | 2024-05-01 11:00AM EDT | 505.00 | 3.95 | 1.77 | 2.31 | 0.00 | - | 4 | 76 | 30.96% |
| NFLX240531P00510000 | 2024-05-02 3:54PM EDT | 510.00 | 2.55 | 1.72 | 2.73 | -0.80 | -23.88% | 43 | 96 | 30.36% |
| NFLX240531P00515000 | 2024-05-02 10:49AM EDT | 515.00 | 3.20 | 2.37 | 2.93 | -2.62 | -45.02% | 8 | 1,081 | 28.88% |
| NFLX240531P00520000 | 2024-05-02 3:35PM EDT | 520.00 | 3.49 | 3.15 | 3.50 | -2.01 | -36.55% | 26 | 121 | 28.35% |
| NFLX240531P00525000 | 2024-05-02 2:53PM EDT | 525.00 | 4.00 | 3.75 | 5.35 | -1.41 | -26.06% | 18 | 291 | 30.61% |
| NFLX240531P00530000 | 2024-05-02 3:23PM EDT | 530.00 | 4.98 | 4.65 | 4.95 | -1.52 | -23.38% | 24 | 320 | 27.27% |
| NFLX240531P00535000 | 2024-05-02 3:53PM EDT | 535.00 | 6.26 | 4.65 | 6.00 | -1.93 | -23.57% | 3 | 69 | 27.01% |
| NFLX240531P00540000 | 2024-05-02 3:53PM EDT | 540.00 | 7.50 | 5.60 | 7.25 | -3.40 | -31.19% | 8 | 178 | 26.81% |
| NFLX240531P00545000 | 2024-05-02 3:46PM EDT | 545.00 | 8.75 | 8.25 | 8.65 | -2.50 | -22.22% | 13 | 67 | 26.54% |
| NFLX240531P00550000 | 2024-05-02 3:31PM EDT | 550.00 | 10.10 | 8.90 | 10.30 | -4.15 | -29.12% | 9 | 200 | 26.35% |
| NFLX240531P00555000 | 2024-05-02 12:33PM EDT | 555.00 | 14.10 | 10.45 | 12.35 | -6.70 | -32.21% | 13 | 69 | 26.46% |
| NFLX240531P00560000 | 2024-05-02 3:33PM EDT | 560.00 | 14.40 | 12.35 | 14.45 | -5.68 | -28.29% | 44 | 153 | 26.28% |
| NFLX240531P00565000 | 2024-05-02 3:56PM EDT | 565.00 | 16.79 | 14.60 | 16.90 | -5.21 | -23.68% | 1 | 17 | 26.27% |
| NFLX240531P00570000 | 2024-05-02 3:21PM EDT | 570.00 | 19.42 | 17.00 | 20.30 | -7.32 | -27.37% | 125 | 92 | 27.38% |
| NFLX240531P00575000 | 2024-05-02 3:58PM EDT | 575.00 | 21.90 | 21.10 | 22.20 | -11.65 | -34.72% | 72 | 25 | 25.81% |
| NFLX240531P00580000 | 2024-05-01 3:07PM EDT | 580.00 | 29.20 | 22.95 | 25.80 | 0.00 | - | 3 | 134 | 26.54% |
| NFLX240531P00585000 | 2024-04-26 3:02PM EDT | 585.00 | 31.91 | 25.80 | 29.30 | 0.00 | - | 9 | 17 | 26.81% |
| NFLX240531P00590000 | 2024-05-01 11:08AM EDT | 590.00 | 45.12 | 29.55 | 32.65 | 0.00 | - | 4 | 22 | 26.49% |
| NFLX240531P00595000 | 2024-05-02 11:20AM EDT | 595.00 | 37.10 | 33.15 | 36.35 | -3.54 | -8.71% | 2 | 23 | 26.44% |
| NFLX240531P00600000 | 2024-05-01 3:18PM EDT | 600.00 | 43.00 | 36.85 | 40.35 | 0.00 | - | 1 | 33 | 26.65% |
| NFLX240531P00605000 | 2024-04-23 10:07AM EDT | 605.00 | 45.00 | 41.05 | 44.55 | 0.00 | - | 3 | 34 | 26.98% |
| NFLX240531P00610000 | 2024-05-01 3:11PM EDT | 610.00 | 52.50 | 45.40 | 49.60 | 0.00 | - | 9 | 25 | 29.04% |
| NFLX240531P00615000 | 2024-05-02 12:10PM EDT | 615.00 | 54.55 | 49.75 | 53.60 | +10.19 | +22.97% | 3 | 43 | 28.50% |
| NFLX240531P00620000 | 2024-04-19 3:54PM EDT | 620.00 | 66.00 | 54.10 | 58.15 | 0.00 | - | 15 | 11 | 29.06% |
| NFLX240531P00625000 | 2024-04-19 12:36PM EDT | 625.00 | 71.35 | 58.60 | 64.10 | 0.00 | - | 1 | 2 | 33.30% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 630.00 | 43.58 | 63.60 | 68.85 | 0.00 | - | 1 | 1 | 34.35% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 635.00 | 80.00 | 68.40 | 73.60 | 0.00 | - | 5 | 0 | 35.31% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 640.00 | 85.13 | 73.25 | 78.50 | 0.00 | - | 1 | 0 | 36.63% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 650.00 | 95.18 | 83.05 | 88.25 | 0.00 | - | 1 | 0 | 38.96% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 655.00 | 97.90 | 88.10 | 93.25 | 0.00 | - | 1 | 0 | 40.46% |
| NFLX240531P00675000 | 2024-04-23 12:37PM EDT | 675.00 | 100.13 | 107.60 | 113.25 | 0.00 | - | - | 0 | 46.20% |
© 2024 Yahoo. All rights reserved.