Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00360000 | 2024-05-15 9:37AM EDT | 360.00 | 255.02 | 282.50 | 285.25 | 0.00 | - | - | 1 | 147.71% |
| NFLX240607C00400000 | 2024-05-03 9:35AM EDT | 400.00 | 170.70 | 242.45 | 245.30 | 0.00 | - | 1 | 1 | 124.05% |
| NFLX240607C00410000 | 2024-05-17 11:15AM EDT | 410.00 | 210.99 | 232.45 | 235.40 | 0.00 | - | 1 | 1 | 118.97% |
| NFLX240607C00450000 | 2024-05-17 10:20AM EDT | 450.00 | 173.74 | 192.50 | 195.55 | 0.00 | - | 1 | 1 | 98.55% |
| NFLX240607C00500000 | 2024-05-15 3:26PM EDT | 500.00 | 121.97 | 142.75 | 145.55 | 0.00 | - | 6 | 4 | 74.56% |
| NFLX240607C00505000 | 2024-05-21 2:21PM EDT | 505.00 | 143.80 | 138.05 | 140.75 | 0.00 | - | 1 | 8 | 73.78% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 510.00 | 55.16 | 133.00 | 135.75 | 0.00 | - | 3 | 3 | 71.18% |
| NFLX240607C00515000 | 2024-05-07 1:55PM EDT | 515.00 | 92.17 | 127.95 | 130.70 | 0.00 | - | 2 | 2 | 68.46% |
| NFLX240607C00520000 | 2024-05-17 10:07AM EDT | 520.00 | 104.93 | 122.75 | 125.80 | 0.00 | - | 1 | 2 | 65.75% |
| NFLX240607C00525000 | 2024-05-13 9:30AM EDT | 525.00 | 92.50 | 117.85 | 120.85 | 0.00 | - | 1 | 2 | 63.81% |
| NFLX240607C00530000 | 2024-05-13 12:36PM EDT | 530.00 | 86.83 | 113.05 | 115.75 | 0.00 | - | 5 | 5 | 61.69% |
| NFLX240607C00540000 | 2024-05-20 11:58AM EDT | 540.00 | 91.01 | 103.00 | 105.95 | 0.00 | - | 1 | 14 | 57.32% |
| NFLX240607C00545000 | 2024-05-21 12:15PM EDT | 545.00 | 102.36 | 98.00 | 100.80 | 0.00 | - | 1 | 8 | 54.57% |
| NFLX240607C00550000 | 2024-05-21 3:53PM EDT | 550.00 | 100.68 | 93.20 | 95.70 | 0.00 | - | 5 | 36 | 52.44% |
| NFLX240607C00555000 | 2024-05-21 1:26PM EDT | 555.00 | 91.40 | 88.90 | 90.80 | 0.00 | - | 1 | 50 | 51.94% |
| NFLX240607C00560000 | 2024-05-17 10:05AM EDT | 560.00 | 66.62 | 83.15 | 86.15 | 0.00 | - | 1 | 37 | 54.77% |
| NFLX240607C00565000 | 2024-05-15 10:46AM EDT | 565.00 | 58.12 | 78.30 | 81.25 | 0.00 | - | 1 | 75 | 52.55% |
| NFLX240607C00570000 | 2024-05-22 10:06AM EDT | 570.00 | 76.78 | 73.40 | 76.35 | +0.33 | +0.43% | 12 | 105 | 50.31% |
| NFLX240607C00575000 | 2024-05-21 11:31AM EDT | 575.00 | 73.50 | 68.65 | 71.35 | 0.00 | - | 1 | 18 | 47.69% |
| NFLX240607C00580000 | 2024-05-21 3:53PM EDT | 580.00 | 71.18 | 63.60 | 66.60 | 0.00 | - | 5 | 28 | 45.87% |
| NFLX240607C00585000 | 2024-05-22 11:44AM EDT | 585.00 | 61.50 | 59.25 | 61.10 | -1.55 | -2.46% | 2 | 35 | 41.63% |
| NFLX240607C00590000 | 2024-05-21 3:07PM EDT | 590.00 | 59.22 | 54.40 | 56.40 | 0.00 | - | 20 | 58 | 39.92% |
| NFLX240607C00595000 | 2024-05-21 2:27PM EDT | 595.00 | 53.70 | 49.65 | 51.45 | 0.00 | - | 6 | 27 | 37.39% |
| NFLX240607C00600000 | 2024-05-22 10:48AM EDT | 600.00 | 45.29 | 45.65 | 47.10 | -3.93 | -7.98% | 5 | 65 | 36.47% |
| NFLX240607C00605000 | 2024-05-21 11:50AM EDT | 605.00 | 41.78 | 41.30 | 42.25 | -2.82 | -6.32% | 3 | 74 | 34.04% |
| NFLX240607C00610000 | 2024-05-22 11:31AM EDT | 610.00 | 39.25 | 36.50 | 38.10 | -0.90 | -2.24% | 1 | 67 | 33.22% |
| NFLX240607C00615000 | 2024-05-22 11:31AM EDT | 615.00 | 35.00 | 31.85 | 33.70 | -3.97 | -10.19% | 19 | 52 | 31.56% |
| NFLX240607C00620000 | 2024-05-22 11:59AM EDT | 620.00 | 29.57 | 28.45 | 29.65 | -3.68 | -11.07% | 14 | 132 | 30.43% |
| NFLX240607C00625000 | 2024-05-22 11:59AM EDT | 625.00 | 25.82 | 25.20 | 26.70 | -4.18 | -13.93% | 10 | 43 | 31.20% |
| NFLX240607C00630000 | 2024-05-22 11:40AM EDT | 630.00 | 22.80 | 21.75 | 23.10 | -3.20 | -12.31% | 9 | 352 | 30.23% |
| NFLX240607C00635000 | 2024-05-22 11:23AM EDT | 635.00 | 19.81 | 18.70 | 19.60 | -2.69 | -11.96% | 9 | 100 | 29.08% |
| NFLX240607C00640000 | 2024-05-22 11:26AM EDT | 640.00 | 17.30 | 15.90 | 16.35 | -3.82 | -18.09% | 25 | 318 | 27.99% |
| NFLX240607C00645000 | 2024-05-22 12:08PM EDT | 645.00 | 13.50 | 13.30 | 13.65 | -4.75 | -25.54% | 53 | 192 | 27.45% |
| NFLX240607C00650000 | 2024-05-22 11:53AM EDT | 650.00 | 11.20 | 11.05 | 11.40 | -4.30 | -27.74% | 83 | 279 | 27.26% |
| NFLX240607C00655000 | 2024-05-22 10:48AM EDT | 655.00 | 10.10 | 9.10 | 9.40 | -0.72 | -6.65% | 19 | 66 | 27.05% |
| NFLX240607C00660000 | 2024-05-22 11:04AM EDT | 660.00 | 7.67 | 7.45 | 7.70 | -3.17 | -29.24% | 39 | 139 | 26.94% |
| NFLX240607C00665000 | 2024-05-22 11:00AM EDT | 665.00 | 6.66 | 6.00 | 6.30 | -2.35 | -26.08% | 35 | 85 | 26.96% |
| NFLX240607C00670000 | 2024-05-22 11:40AM EDT | 670.00 | 5.25 | 4.85 | 5.10 | -1.60 | -23.36% | 51 | 126 | 26.97% |
| NFLX240607C00675000 | 2024-05-22 11:59AM EDT | 675.00 | 4.07 | 3.85 | 4.10 | -1.58 | -27.96% | 648 | 42 | 27.01% |
| NFLX240607C00680000 | 2024-05-22 11:59AM EDT | 680.00 | 3.25 | 3.10 | 3.35 | -1.48 | -31.29% | 68 | 143 | 27.28% |
| NFLX240607C00685000 | 2024-05-22 10:53AM EDT | 685.00 | 2.58 | 2.43 | 2.66 | -0.72 | -21.82% | 8 | 21 | 27.34% |
| NFLX240607C00690000 | 2024-05-22 10:32AM EDT | 690.00 | 2.00 | 1.94 | 2.14 | -1.20 | -37.50% | 32 | 160 | 27.56% |
| NFLX240607C00695000 | 2024-05-22 11:11AM EDT | 695.00 | 1.64 | 1.52 | 1.71 | -0.94 | -36.43% | 10 | 29 | 27.77% |
| NFLX240607C00700000 | 2024-05-22 12:03PM EDT | 700.00 | 1.27 | 1.18 | 1.33 | -0.78 | -38.05% | 41 | 120 | 27.81% |
| NFLX240607C00710000 | 2024-05-22 10:50AM EDT | 710.00 | 0.71 | 0.73 | 0.86 | -0.59 | -45.38% | 12 | 37 | 28.42% |
| NFLX240607C00720000 | 2024-05-22 10:42AM EDT | 720.00 | 0.45 | 0.48 | 0.57 | -0.30 | -40.00% | 3 | 49 | 29.16% |
| NFLX240607C00730000 | 2024-05-20 3:11PM EDT | 730.00 | 0.50 | 0.32 | 0.40 | 0.00 | - | 13 | 12 | 30.15% |
| NFLX240607C00740000 | 2024-05-22 9:48AM EDT | 740.00 | 0.30 | 0.20 | 0.29 | +0.05 | +20.00% | 1 | 9 | 31.23% |
| NFLX240607C00750000 | 2024-05-22 11:06AM EDT | 750.00 | 0.18 | 0.16 | 0.22 | -0.06 | -25.00% | 10 | 4 | 32.42% |
| NFLX240607C00760000 | 2024-05-22 10:50AM EDT | 760.00 | 0.14 | 0.13 | 0.17 | -0.05 | -26.32% | 5 | 23 | 33.64% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00350000 | 2024-05-13 11:25AM EDT | 350.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 92.19% |
| NFLX240607P00370000 | 2024-05-02 2:33PM EDT | 370.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | - | 1 | 84.38% |
| NFLX240607P00400000 | 2024-05-06 11:15AM EDT | 400.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 73.83% |
| NFLX240607P00420000 | 2024-05-15 3:34PM EDT | 420.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 67.58% |
| NFLX240607P00435000 | 2024-04-29 11:39AM EDT | 435.00 | 0.97 | 0.02 | 0.09 | 0.00 | - | - | 1 | 64.26% |
| NFLX240607P00445000 | 2024-05-17 10:20AM EDT | 445.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 60.16% |
| NFLX240607P00455000 | 2024-05-20 11:38AM EDT | 455.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 6 | 1 | 57.42% |
| NFLX240607P00465000 | 2024-05-14 9:30AM EDT | 465.00 | 0.11 | 0.01 | 0.12 | 0.00 | - | 1 | 5 | 54.88% |
| NFLX240607P00470000 | 2024-05-14 12:16PM EDT | 470.00 | 0.20 | 0.02 | 0.12 | 0.00 | - | 1 | 221 | 53.71% |
| NFLX240607P00475000 | 2024-05-07 12:04PM EDT | 475.00 | 0.25 | 0.02 | 0.13 | 0.00 | - | 1 | 18 | 52.34% |
| NFLX240607P00480000 | 2024-05-13 11:53AM EDT | 480.00 | 0.07 | 0.03 | 0.12 | -0.11 | -61.11% | 1 | 57 | 50.78% |
| NFLX240607P00485000 | 2024-05-21 9:30AM EDT | 485.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 1 | 22 | 52.64% |
| NFLX240607P00490000 | 2024-05-21 3:22PM EDT | 490.00 | 0.11 | 0.04 | 0.15 | 0.00 | - | 1 | 6 | 51.27% |
| NFLX240607P00495000 | 2024-05-21 12:55PM EDT | 495.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 8 | 22 | 49.51% |
| NFLX240607P00500000 | 2024-05-21 2:20PM EDT | 500.00 | 0.08 | 0.06 | 0.14 | 0.00 | - | 1 | 223 | 47.46% |
| NFLX240607P00505000 | 2024-05-21 1:52PM EDT | 505.00 | 0.09 | 0.06 | 0.16 | 0.00 | - | 20 | 934 | 46.48% |
| NFLX240607P00510000 | 2024-05-20 10:59AM EDT | 510.00 | 0.14 | 0.07 | 0.17 | -0.10 | -41.67% | 2 | 64 | 45.12% |
| NFLX240607P00515000 | 2024-05-20 11:38AM EDT | 515.00 | 0.21 | 0.08 | 0.19 | 0.00 | - | 6 | 235 | 43.99% |
| NFLX240607P00520000 | 2024-05-21 1:30PM EDT | 520.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 262 | 42.58% |
| NFLX240607P00525000 | 2024-05-21 3:25PM EDT | 525.00 | 0.15 | 0.11 | 0.21 | 0.00 | - | 23 | 41 | 41.11% |
| NFLX240607P00530000 | 2024-05-21 3:59PM EDT | 530.00 | 0.18 | 0.13 | 0.23 | 0.00 | - | 58 | 176 | 39.89% |
| NFLX240607P00535000 | 2024-05-21 9:34AM EDT | 535.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 1 | 27 | 38.62% |
| NFLX240607P00540000 | 2024-05-21 3:43PM EDT | 540.00 | 0.25 | 0.17 | 0.27 | 0.00 | - | 28 | 122 | 37.31% |
| NFLX240607P00545000 | 2024-05-21 12:47PM EDT | 545.00 | 0.27 | 0.20 | 0.29 | 0.00 | - | 1 | 62 | 35.94% |
| NFLX240607P00550000 | 2024-05-21 3:54PM EDT | 550.00 | 0.25 | 0.24 | 0.32 | 0.00 | - | 16 | 155 | 34.69% |
| NFLX240607P00555000 | 2024-05-22 10:10AM EDT | 555.00 | 0.32 | 0.28 | 0.36 | -0.06 | -15.79% | 1 | 43 | 33.55% |
| NFLX240607P00560000 | 2024-05-21 2:04PM EDT | 560.00 | 0.39 | 0.33 | 0.41 | 0.00 | - | 17 | 112 | 32.45% |
| NFLX240607P00565000 | 2024-05-22 10:33AM EDT | 565.00 | 0.40 | 0.39 | 0.47 | -0.04 | -9.09% | 2 | 142 | 31.35% |
| NFLX240607P00570000 | 2024-05-22 12:06PM EDT | 570.00 | 0.50 | 0.49 | 0.55 | -0.02 | -3.85% | 32 | 101 | 30.35% |
| NFLX240607P00575000 | 2024-05-21 3:54PM EDT | 575.00 | 0.54 | 0.55 | 0.67 | 0.00 | - | 10 | 190 | 29.55% |
| NFLX240607P00580000 | 2024-05-22 11:12AM EDT | 580.00 | 0.73 | 0.67 | 0.80 | +0.06 | +8.96% | 43 | 201 | 28.63% |
| NFLX240607P00585000 | 2024-05-22 11:22AM EDT | 585.00 | 0.85 | 0.87 | 0.95 | +0.15 | +21.43% | 14 | 252 | 27.65% |
| NFLX240607P00590000 | 2024-05-22 11:38AM EDT | 590.00 | 1.09 | 1.09 | 1.17 | +0.22 | +25.29% | 16 | 168 | 26.88% |
| NFLX240607P00595000 | 2024-05-22 10:56AM EDT | 595.00 | 1.44 | 1.38 | 1.47 | +0.19 | +15.20% | 23 | 671 | 26.23% |
| NFLX240607P00600000 | 2024-05-22 11:38AM EDT | 600.00 | 1.71 | 1.73 | 1.85 | +0.36 | +26.67% | 55 | 276 | 25.60% |
| NFLX240607P00605000 | 2024-05-22 10:30AM EDT | 605.00 | 2.18 | 2.20 | 2.35 | +0.31 | +16.58% | 7 | 138 | 25.06% |
| NFLX240607P00610000 | 2024-05-22 10:47AM EDT | 610.00 | 3.10 | 2.81 | 2.99 | +0.72 | +30.25% | 14 | 170 | 24.56% |
| NFLX240607P00615000 | 2024-05-22 11:36AM EDT | 615.00 | 3.52 | 3.65 | 3.80 | +0.67 | +23.51% | 30 | 175 | 24.12% |
| NFLX240607P00620000 | 2024-05-22 11:47AM EDT | 620.00 | 4.80 | 4.65 | 4.85 | +1.15 | +31.51% | 26 | 248 | 23.80% |
| NFLX240607P00625000 | 2024-05-22 11:30AM EDT | 625.00 | 5.45 | 5.80 | 6.10 | +0.99 | +22.20% | 23 | 118 | 23.43% |
| NFLX240607P00630000 | 2024-05-22 11:40AM EDT | 630.00 | 7.30 | 7.35 | 7.65 | +1.62 | +28.52% | 39 | 118 | 23.16% |
| NFLX240607P00635000 | 2024-05-22 12:07PM EDT | 635.00 | 9.37 | 9.15 | 9.50 | +2.03 | +27.66% | 83 | 190 | 22.93% |
| NFLX240607P00640000 | 2024-05-22 10:52AM EDT | 640.00 | 11.70 | 11.25 | 11.60 | +2.90 | +32.95% | 34 | 352 | 22.60% |
| NFLX240607P00650000 | 2024-05-22 10:59AM EDT | 650.00 | 16.00 | 16.35 | 17.05 | +2.55 | +18.96% | 16 | 38 | 22.51% |
| NFLX240607P00690000 | 2024-05-16 2:02PM EDT | 690.00 | 79.09 | 47.10 | 49.30 | 0.00 | - | - | 0 | 23.11% |
| NFLX240607P00710000 | 2024-05-10 11:13AM EDT | 710.00 | 100.60 | 65.80 | 68.60 | 0.00 | - | 1 | 0 | 24.49% |
| NFLX240607P00790000 | 2024-05-16 2:02PM EDT | 790.00 | 179.02 | 145.65 | 148.70 | 0.00 | - | - | 0 | 46.27% |
© 2024 Yahoo. All rights reserved.