Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250117C00005000 | 2023-11-27 12:16PM EST | 5.00 | 476.05 | 468.00 | 478.00 | 0.00 | - | 74 | 293 | 603.13% |
| NFLX250117C00010000 | 2023-11-03 2:33PM EST | 10.00 | 426.07 | 464.00 | 473.00 | 0.00 | - | 9 | 2 | 165.23% |
| NFLX250117C00015000 | 2023-11-03 2:12PM EST | 15.00 | 421.48 | 460.00 | 468.50 | 0.00 | - | 3 | 0 | 169.43% |
| NFLX250117C00020000 | 2023-11-03 2:12PM EST | 20.00 | 416.72 | 454.50 | 464.00 | 0.00 | - | 3 | 24 | 152.39% |
| NFLX250117C00025000 | 2023-11-13 3:26PM EST | 25.00 | 419.00 | 451.00 | 459.00 | 0.00 | - | 1 | 1 | 152.83% |
| NFLX250117C00030000 | 2023-07-13 9:01AM EST | 30.00 | 423.00 | 390.00 | 399.00 | 0.00 | - | 14 | 7 | 0.00% |
| NFLX250117C00035000 | 2022-12-27 3:36PM EST | 35.00 | 255.80 | 328.00 | 338.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00040000 | 2023-11-13 3:26PM EST | 40.00 | 414.00 | 436.50 | 445.00 | 0.00 | - | 1 | 3 | 133.35% |
| NFLX250117C00045000 | 2023-08-18 8:45AM EST | 45.00 | 358.75 | 351.00 | 361.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX250117C00050000 | 2023-09-15 9:03AM EST | 50.00 | 356.00 | 305.40 | 313.65 | 0.00 | - | 2 | 14 | 0.00% |
| NFLX250117C00060000 | 2023-02-03 12:42PM EST | 60.00 | 321.40 | 257.50 | 267.00 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX250117C00070000 | 2023-01-13 10:06AM EST | 70.00 | 274.12 | 281.00 | 290.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX250117C00080000 | 2023-04-28 8:46AM EST | 80.00 | 253.54 | 302.50 | 312.00 | 0.00 | - | 1 | 9 | 0.00% |
| NFLX250117C00090000 | 2022-10-20 1:27PM EST | 90.00 | 194.43 | 208.70 | 217.35 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX250117C00095000 | 2022-09-23 1:05PM EST | 95.00 | 154.31 | 207.15 | 215.85 | 0.00 | - | 2 | 21 | 0.00% |
| NFLX250117C00100000 | 2023-11-21 2:34PM EST | 100.00 | 382.00 | 380.35 | 387.80 | 0.00 | - | 1 | 181 | 97.42% |
| NFLX250117C00105000 | 2022-11-08 10:58AM EST | 105.00 | 177.64 | 217.05 | 225.95 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX250117C00110000 | 2023-04-10 10:00AM EST | 110.00 | 239.05 | 232.00 | 241.00 | 0.00 | - | 2 | 16 | 0.00% |
| NFLX250117C00115000 | 2023-03-20 9:46AM EST | 115.00 | 204.35 | 216.10 | 224.25 | 0.00 | - | 2 | 7 | 0.00% |
| NFLX250117C00120000 | 2023-10-26 1:40PM EST | 120.00 | 296.92 | 363.30 | 369.85 | 0.00 | - | 2 | 0 | 93.99% |
| NFLX250117C00125000 | 2023-10-24 1:39PM EST | 125.00 | 298.30 | 358.40 | 363.65 | 0.00 | - | 2 | 23 | 89.76% |
| NFLX250117C00130000 | 2023-10-27 11:46AM EST | 130.00 | 278.70 | 354.30 | 361.45 | 0.00 | - | 2 | 21 | 92.17% |
| NFLX250117C00135000 | 2023-09-28 11:29AM EST | 135.00 | 255.28 | 270.10 | 278.85 | 0.00 | - | 10 | 17 | 0.00% |
| NFLX250117C00140000 | 2023-11-20 10:27AM EST | 140.00 | 337.65 | 343.20 | 352.60 | 0.00 | - | 1 | 25 | 87.27% |
| NFLX250117C00145000 | 2023-09-28 11:28AM EST | 145.00 | 246.46 | 261.00 | 270.50 | 0.00 | - | 10 | 8 | 0.00% |
| NFLX250117C00150000 | 2023-11-14 12:36PM EST | 150.00 | 310.75 | 335.00 | 341.75 | 0.00 | - | 2 | 216 | 83.78% |
| NFLX250117C00155000 | 2023-08-25 1:02PM EST | 155.00 | 279.45 | 235.85 | 243.55 | 0.00 | - | 1 | 331 | 0.00% |
| NFLX250117C00160000 | 2023-09-28 11:20AM EST | 160.00 | 233.17 | 248.00 | 257.00 | 0.00 | - | 10 | 13 | 0.00% |
| NFLX250117C00165000 | 2023-05-24 2:23PM EST | 165.00 | 219.20 | 273.00 | 282.00 | 0.00 | - | 1 | 42 | 0.00% |
| NFLX250117C00170000 | 2023-10-19 1:05PM EST | 170.00 | 249.00 | 305.35 | 313.30 | 0.00 | - | 1 | 17 | 63.71% |
| NFLX250117C00175000 | 2023-10-05 9:33AM EST | 175.00 | 212.90 | 267.60 | 277.00 | 0.00 | - | 260 | 159 | 0.00% |
| NFLX250117C00180000 | 2023-10-26 1:41PM EST | 180.00 | 243.55 | 308.35 | 314.45 | 0.00 | - | 2 | 0 | 77.33% |
| NFLX250117C00185000 | 2023-09-28 11:25AM EST | 185.00 | 212.66 | 226.05 | 235.95 | 0.00 | - | 10 | 12 | 0.00% |
| NFLX250117C00190000 | 2023-11-27 3:59PM EST | 190.00 | 302.95 | 298.70 | 306.70 | 0.00 | - | 10 | 661 | 75.71% |
| NFLX250117C00195000 | 2023-08-21 1:13PM EST | 195.00 | 232.71 | 209.50 | 216.50 | 0.00 | - | 5 | 26 | 0.00% |
| NFLX250117C00200000 | 2023-11-17 10:16AM EST | 200.00 | 281.98 | 288.50 | 295.35 | 0.00 | - | 10 | 838 | 70.87% |
| NFLX250117C00210000 | 2023-11-08 1:29PM EST | 210.00 | 244.65 | 280.20 | 286.00 | 0.00 | - | 2 | 124 | 69.23% |
| NFLX250117C00220000 | 2023-11-02 9:59AM EST | 220.00 | 225.10 | 271.20 | 277.20 | 0.00 | - | 2 | 98 | 67.48% |
| NFLX250117C00230000 | 2023-10-26 1:48PM EST | 230.00 | 201.55 | 264.20 | 270.25 | 0.00 | - | 2 | 0 | 68.18% |
| NFLX250117C00240000 | 2023-11-15 10:14AM EST | 240.00 | 238.58 | 253.25 | 262.85 | 0.00 | - | 1 | 153 | 65.97% |
| NFLX250117C00250000 | 2023-11-14 10:34AM EST | 250.00 | 226.65 | 245.75 | 250.15 | 0.00 | - | 1 | 126 | 62.76% |
| NFLX250117C00260000 | 2023-11-15 1:52PM EST | 260.00 | 223.87 | 238.00 | 244.45 | 0.00 | - | 3 | 239 | 63.33% |
| NFLX250117C00270000 | 2023-11-20 10:56AM EST | 270.00 | 225.75 | 227.85 | 234.90 | 0.00 | - | 1 | 291 | 60.51% |
| NFLX250117C00280000 | 2023-11-15 2:00PM EST | 280.00 | 208.04 | 220.80 | 225.55 | 0.00 | - | 2 | 376 | 59.38% |
| NFLX250117C00290000 | 2023-11-15 3:25PM EST | 290.00 | 201.50 | 212.30 | 218.55 | 0.00 | - | 10 | 307 | 58.62% |
| NFLX250117C00300000 | 2023-11-28 9:55AM EST | 300.00 | 206.11 | 202.60 | 208.00 | -2.69 | -1.29% | 1 | 1,222 | 55.70% |
| NFLX250117C00310000 | 2023-10-31 9:44AM EST | 310.00 | 141.65 | 195.00 | 200.65 | 0.00 | - | 6 | 172 | 55.11% |
| NFLX250117C00320000 | 2023-11-22 12:46PM EST | 320.00 | 191.99 | 188.00 | 192.90 | 0.00 | - | 2 | 363 | 54.50% |
| NFLX250117C00330000 | 2023-11-16 3:58PM EST | 330.00 | 172.93 | 182.55 | 183.50 | 0.00 | - | 1 | 502 | 53.76% |
| NFLX250117C00340000 | 2023-11-27 1:57PM EST | 340.00 | 176.74 | 174.95 | 175.70 | 0.00 | - | 4 | 315 | 52.74% |
| NFLX250117C00350000 | 2023-11-24 10:50AM EST | 350.00 | 169.88 | 167.15 | 170.10 | 0.00 | - | 2 | 471 | 52.37% |
| NFLX250117C00360000 | 2023-11-24 11:23AM EST | 360.00 | 160.64 | 160.20 | 161.15 | 0.00 | - | 1 | 350 | 51.06% |
| NFLX250117C00370000 | 2023-11-16 2:23PM EST | 370.00 | 146.05 | 152.45 | 153.60 | 0.00 | - | 2 | 340 | 50.28% |
| NFLX250117C00380000 | 2023-11-20 10:32AM EST | 380.00 | 139.82 | 143.15 | 147.50 | 0.00 | - | 1 | 272 | 50.05% |
| NFLX250117C00390000 | 2023-11-27 1:03PM EST | 390.00 | 140.80 | 137.55 | 141.60 | 0.00 | - | 1 | 460 | 49.84% |
| NFLX250117C00400000 | 2023-11-27 3:06PM EST | 400.00 | 133.55 | 132.35 | 134.15 | 0.00 | - | 3 | 1,695 | 48.61% |
| NFLX250117C00410000 | 2023-11-21 3:55PM EST | 410.00 | 125.10 | 122.60 | 127.40 | 0.00 | - | 2 | 740 | 47.75% |
| NFLX250117C00420000 | 2023-11-24 11:52AM EST | 420.00 | 121.40 | 119.45 | 120.75 | 0.00 | - | 4 | 632 | 46.87% |
| NFLX250117C00430000 | 2023-11-24 10:06AM EST | 430.00 | 115.50 | 112.15 | 114.85 | 0.00 | - | 2 | 638 | 46.35% |
| NFLX250117C00440000 | 2023-11-24 10:23AM EST | 440.00 | 109.70 | 107.20 | 108.20 | 0.00 | - | 1 | 612 | 45.34% |
| NFLX250117C00450000 | 2023-11-27 1:54PM EST | 450.00 | 103.50 | 101.70 | 102.80 | 0.00 | - | 1 | 782 | 44.94% |
| NFLX250117C00460000 | 2023-11-22 3:26PM EST | 460.00 | 96.85 | 96.20 | 98.30 | 0.00 | - | 1 | 384 | 44.91% |
| NFLX250117C00470000 | 2023-11-22 3:26PM EST | 470.00 | 92.20 | 89.00 | 91.65 | 0.00 | - | 3 | 424 | 43.71% |
| NFLX250117C00480000 | 2023-11-27 2:59PM EST | 480.00 | 86.80 | 85.50 | 87.10 | 0.00 | - | 4 | 909 | 43.49% |
| NFLX250117C00490000 | 2023-11-27 2:59PM EST | 490.00 | 81.90 | 79.80 | 82.00 | 0.00 | - | 6 | 360 | 42.93% |
| NFLX250117C00500000 | 2023-11-27 3:18PM EST | 500.00 | 78.00 | 76.15 | 76.95 | 0.00 | - | 4 | 1,904 | 42.31% |
| NFLX250117C00510000 | 2023-11-24 10:50AM EST | 510.00 | 74.54 | 69.40 | 72.60 | 0.00 | - | 2 | 396 | 41.96% |
| NFLX250117C00520000 | 2023-11-22 3:18PM EST | 520.00 | 68.94 | 67.20 | 68.55 | 0.00 | - | 144 | 302 | 41.68% |
| NFLX250117C00530000 | 2023-11-27 12:16PM EST | 530.00 | 64.95 | 63.25 | 64.20 | 0.00 | - | 1 | 152 | 41.18% |
| NFLX250117C00540000 | 2023-11-22 12:55PM EST | 540.00 | 61.80 | 59.75 | 60.55 | 0.00 | - | 5 | 171 | 40.95% |
| NFLX250117C00550000 | 2023-11-27 12:22PM EST | 550.00 | 57.35 | 55.80 | 56.45 | 0.00 | - | 1 | 1,282 | 40.41% |
| NFLX250117C00560000 | 2023-11-22 3:29PM EST | 560.00 | 53.85 | 52.35 | 53.40 | 0.00 | - | 14 | 368 | 40.33% |
| NFLX250117C00570000 | 2023-11-27 3:24PM EST | 570.00 | 50.70 | 49.35 | 50.00 | 0.00 | - | 43 | 266 | 39.99% |
| NFLX250117C00580000 | 2023-11-21 9:30AM EST | 580.00 | 45.09 | 46.25 | 46.85 | 0.00 | - | 10 | 367 | 39.71% |
| NFLX250117C00590000 | 2023-11-27 9:30AM EST | 590.00 | 45.14 | 43.35 | 44.05 | 0.00 | - | 1 | 105 | 39.54% |
| NFLX250117C00600000 | 2023-11-28 10:18AM EST | 600.00 | 40.40 | 40.55 | 41.45 | -1.08 | -2.60% | 5 | 1,457 | 39.40% |
| NFLX250117C00610000 | 2023-11-27 3:47PM EST | 610.00 | 38.82 | 37.80 | 38.35 | 0.00 | - | 3 | 128 | 38.93% |
| NFLX250117C00620000 | 2023-11-27 2:31PM EST | 620.00 | 36.45 | 35.30 | 35.95 | 0.00 | - | 9 | 155 | 38.76% |
| NFLX250117C00630000 | 2023-11-27 3:20PM EST | 630.00 | 34.25 | 33.05 | 33.95 | 0.00 | - | 8 | 227 | 38.74% |
| NFLX250117C00640000 | 2023-11-24 11:48AM EST | 640.00 | 32.20 | 31.05 | 31.65 | 0.00 | - | 2 | 272 | 38.49% |
| NFLX250117C00645000 | 2023-10-11 2:37PM EST | 645.00 | 12.35 | 24.15 | 25.35 | 0.00 | - | 7 | 62 | 35.39% |
| NFLX250117C00650000 | 2023-11-27 12:22PM EST | 650.00 | 29.86 | 28.85 | 29.60 | 0.00 | - | 21 | 579 | 38.32% |
| NFLX250117C00655000 | 2023-11-22 11:06AM EST | 655.00 | 30.35 | 28.00 | 28.60 | 0.00 | - | 50 | 85 | 38.23% |
| NFLX250117C00660000 | 2023-11-27 10:56AM EST | 660.00 | 28.40 | 27.05 | 27.65 | 0.00 | - | 305 | 4,364 | 38.15% |
| NFLX250117C00665000 | 2023-10-17 9:52AM EST | 665.00 | 9.20 | 21.05 | 28.05 | 0.00 | - | 40 | 99 | 38.85% |
| NFLX250117C00670000 | 2023-10-26 1:25PM EST | 670.00 | 15.60 | 25.95 | 27.30 | 0.00 | - | 2 | 0 | 38.86% |
| NFLX250117C00675000 | 2023-10-20 9:18AM EST | 675.00 | 14.20 | 22.55 | 23.80 | 0.00 | - | 34 | 88 | 37.21% |
| NFLX250117C00680000 | 2023-10-18 1:24PM EST | 680.00 | 6.70 | 21.95 | 24.05 | 0.00 | - | 1 | 27 | 37.80% |
| NFLX250117C00685000 | 2023-10-06 11:24AM EST | 685.00 | 11.85 | 16.30 | 17.25 | 0.00 | - | 12 | 17 | 33.84% |
| NFLX250117C00690000 | 2023-10-19 10:50AM EST | 690.00 | 12.15 | 20.65 | 21.55 | 0.00 | - | 2 | 8 | 37.09% |
| NFLX250117C00695000 | 2023-10-11 2:07PM EST | 695.00 | 9.05 | 17.25 | 18.25 | 0.00 | - | 1 | 55 | 35.33% |
| NFLX250117C00700000 | 2023-11-09 3:32PM EST | 700.00 | 15.13 | 20.75 | 21.25 | 0.00 | - | 2 | 115 | 37.72% |
| NFLX250117C00705000 | 2023-11-06 11:57AM EST | 705.00 | 14.27 | 19.95 | 20.50 | 0.00 | - | 1 | 11 | 37.63% |
| NFLX250117C00710000 | 2023-10-19 2:08PM EST | 710.00 | 11.15 | 17.75 | 18.95 | 0.00 | - | 4 | 12 | 36.99% |
| NFLX250117C00715000 | 2023-08-02 1:41PM EST | 715.00 | 21.78 | 21.20 | 27.50 | 0.00 | - | 1 | 1 | 42.84% |
| NFLX250117C00725000 | 2023-11-27 3:06PM EST | 725.00 | 18.04 | 17.45 | 18.00 | 0.00 | - | 1 | 16 | 37.49% |
| NFLX250117C00730000 | 2023-10-26 10:23AM EST | 730.00 | 10.48 | 17.40 | 18.50 | 0.00 | - | 1 | 55 | 38.21% |
| NFLX250117C00735000 | 2023-10-11 2:07PM EST | 735.00 | 7.05 | 13.40 | 14.10 | 0.00 | - | 10 | 16 | 35.37% |
| NFLX250117C00740000 | 2023-09-29 1:10PM EST | 740.00 | 8.34 | 8.60 | 9.30 | 0.00 | - | 3 | 19 | 31.71% |
| NFLX250117C00745000 | 2023-10-10 12:33PM EST | 745.00 | 7.85 | 10.85 | 11.25 | 0.00 | - | 1 | 2 | 33.76% |
| NFLX250117C00750000 | 2023-11-20 1:57PM EST | 750.00 | 15.77 | 14.80 | 15.25 | 0.00 | - | 4 | 40 | 37.30% |
| NFLX250117C00755000 | 2023-08-29 12:38PM EST | 755.00 | 16.60 | 7.75 | 8.40 | 0.00 | - | 11 | 12 | 31.83% |
| NFLX250117C00760000 | 2023-11-22 1:45PM EST | 760.00 | 14.70 | 13.80 | 14.35 | 0.00 | - | 1 | 37 | 37.29% |
| NFLX250117C00765000 | 2023-11-22 1:41PM EST | 765.00 | 14.19 | 13.30 | 13.85 | 0.00 | - | 1 | 169 | 37.24% |
| NFLX250117C00770000 | 2023-11-15 11:16AM EST | 770.00 | 12.05 | 12.85 | 13.40 | 0.00 | - | 1 | 76 | 37.20% |
| NFLX250117C00775000 | 2023-09-11 8:55AM EST | 775.00 | 18.25 | 5.20 | 5.45 | 0.00 | - | - | 8 | 29.83% |
| NFLX250117C00780000 | 2023-10-25 9:47AM EST | 780.00 | 8.25 | 12.40 | 12.75 | 0.00 | - | 5 | 23 | 37.32% |
| NFLX250117C00785000 | 2023-10-06 12:39PM EST | 785.00 | 6.60 | 8.20 | 8.85 | 0.00 | - | 2 | 3 | 34.13% |
| NFLX250117C00790000 | 2023-10-11 8:34AM EST | 790.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NFLX250117C00795000 | 2023-09-08 10:05AM EST | 795.00 | 15.03 | 5.90 | 6.60 | 0.00 | - | 1 | 2 | 32.34% |
| NFLX250117C00800000 | 2023-11-27 3:06PM EST | 800.00 | 10.80 | 10.50 | 10.90 | 0.00 | - | 1 | 202 | 36.96% |
| NFLX250117C00805000 | 2023-08-10 9:42AM EST | 805.00 | 12.10 | 14.25 | 14.65 | 0.00 | - | 1 | 1 | 40.44% |
| NFLX250117C00810000 | 2023-10-18 1:26PM EST | 810.00 | 2.93 | 6.50 | 10.05 | 0.00 | - | 2 | 6 | 36.77% |
| NFLX250117C00815000 | 2023-10-26 11:13AM EST | 815.00 | 5.98 | 9.85 | 10.75 | 0.00 | - | 2 | 23 | 37.71% |
| NFLX250117C00820000 | 2023-11-16 3:37PM EST | 820.00 | 9.35 | 9.25 | 9.60 | 0.00 | - | 5 | 15 | 36.91% |
| NFLX250117C00825000 | 2023-10-18 1:30PM EST | 825.00 | 2.69 | 8.40 | 9.85 | 0.00 | - | 10 | 8 | 37.44% |
| NFLX250117C00830000 | 2023-11-27 10:18AM EST | 830.00 | 9.20 | 8.60 | 9.00 | 0.00 | - | 1 | 32 | 36.89% |
| NFLX250117C00835000 | 2023-11-20 1:25PM EST | 835.00 | 9.10 | 8.40 | 8.75 | 0.00 | - | 1 | 49 | 36.91% |
| NFLX250117C00840000 | 2023-11-22 10:40AM EST | 840.00 | 9.00 | 8.10 | 8.40 | 0.00 | - | 1 | 25 | 36.82% |
| NFLX250117C00845000 | 2023-07-25 10:33AM EST | 845.00 | 10.75 | 8.30 | 9.15 | 0.00 | - | 35 | 19 | 37.86% |
| NFLX250117C00850000 | 2023-11-01 10:09AM EST | 850.00 | 5.50 | 7.60 | 7.90 | 0.00 | - | 1 | 113 | 36.82% |
| NFLX250117C00860000 | 2023-10-19 12:05PM EST | 860.00 | 3.90 | 6.80 | 7.40 | 0.00 | - | 18 | 20 | 36.79% |
| NFLX250117C00870000 | 2023-11-24 11:46AM EST | 870.00 | 7.05 | 6.65 | 7.10 | 0.00 | - | 17 | 41 | 36.95% |
| NFLX250117C00880000 | 2023-11-24 10:09AM EST | 880.00 | 6.80 | 6.30 | 6.55 | 0.00 | - | 1 | 19 | 36.79% |
| NFLX250117C00890000 | 2023-08-04 11:28AM EST | 890.00 | 9.50 | 8.25 | 9.75 | 0.00 | - | 1 | 1 | 40.85% |
| NFLX250117C00900000 | 2023-11-20 3:25PM EST | 900.00 | 5.95 | 5.55 | 5.75 | 0.00 | - | 1 | 200 | 36.73% |
| NFLX250117C00910000 | 2023-11-21 3:56PM EST | 910.00 | 5.50 | 5.20 | 5.45 | 0.00 | - | 9 | 25 | 36.80% |
| NFLX250117C00920000 | 2023-11-24 12:04PM EST | 920.00 | 5.25 | 4.90 | 5.10 | 0.00 | - | 1 | 29 | 36.76% |
| NFLX250117C00930000 | 2023-11-24 12:58PM EST | 930.00 | 4.91 | 4.60 | 4.80 | 0.00 | - | 1 | 6 | 36.76% |
| NFLX250117C00940000 | 2023-11-24 12:58PM EST | 940.00 | 4.58 | 4.30 | 4.50 | 0.00 | - | 1 | 47 | 36.74% |
| NFLX250117C00950000 | 2023-11-24 10:47AM EST | 950.00 | 4.40 | 4.10 | 4.25 | 0.00 | - | 8 | 139 | 36.77% |
| NFLX250117C00960000 | 2023-11-27 11:06AM EST | 960.00 | 3.90 | 3.80 | 4.00 | -0.14 | -3.47% | 3 | 179 | 36.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250117P00005000 | 2023-11-20 11:56AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 620 | 125.00% |
| NFLX250117P00010000 | 2023-11-20 1:04PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 905 | 106.25% |
| NFLX250117P00015000 | 2023-11-21 9:54AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 322 | 93.75% |
| NFLX250117P00020000 | 2023-11-20 12:22PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 50.00% |
| NFLX250117P00025000 | 2023-09-25 9:18AM EST | 25.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 135 | 162 | 106.64% |
| NFLX250117P00030000 | 2023-10-06 8:30AM EST | 30.00 | 0.27 | 0.00 | 0.18 | 0.00 | - | 5 | 150 | 93.36% |
| NFLX250117P00035000 | 2023-07-28 11:17AM EST | 35.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 2 | 619 | 89.84% |
| NFLX250117P00040000 | 2023-10-06 10:02AM EST | 40.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 518 | 83.20% |
| NFLX250117P00045000 | 2023-10-11 12:55PM EST | 45.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 25 | 80.86% |
| NFLX250117P00050000 | 2023-09-18 8:30AM EST | 50.00 | 0.15 | 0.02 | 0.00 | 0.00 | - | 1 | 202 | 62.50% |
| NFLX250117P00060000 | 2023-10-23 8:30AM EST | 60.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 2 | 159 | 72.27% |
| NFLX250117P00070000 | 2023-10-19 12:59PM EST | 70.00 | 0.21 | 0.00 | 0.29 | 0.00 | - | 6 | 396 | 67.29% |
| NFLX250117P00080000 | 2023-11-02 1:47PM EST | 80.00 | 0.29 | 0.01 | 0.35 | 0.00 | - | 2 | 33 | 64.06% |
| NFLX250117P00090000 | 2023-10-30 9:19AM EST | 90.00 | 0.55 | 0.01 | 0.41 | 0.00 | - | 1 | 92 | 60.89% |
| NFLX250117P00095000 | 2023-09-25 10:34AM EST | 95.00 | 0.84 | 0.44 | 0.74 | 0.00 | - | 2 | 36 | 66.82% |
| NFLX250117P00100000 | 2023-11-07 9:48AM EST | 100.00 | 0.55 | 0.08 | 0.48 | 0.00 | - | 1 | 130 | 58.98% |
| NFLX250117P00105000 | 2023-11-01 1:39PM EST | 105.00 | 0.70 | 0.13 | 0.53 | 0.00 | - | 1 | 65 | 58.30% |
| NFLX250117P00110000 | 2023-11-15 11:20AM EST | 110.00 | 0.42 | 0.17 | 0.57 | 0.00 | - | 3 | 29 | 57.32% |
| NFLX250117P00115000 | 2023-11-08 2:04PM EST | 115.00 | 0.70 | 0.22 | 0.63 | 0.00 | - | 1 | 16 | 56.59% |
| NFLX250117P00120000 | 2023-11-22 3:58PM EST | 120.00 | 0.50 | 0.28 | 0.69 | 0.00 | - | 3 | 3,556 | 55.88% |
| NFLX250117P00125000 | 2023-11-20 1:47PM EST | 125.00 | 0.53 | 0.34 | 0.75 | 0.00 | - | 7 | 267 | 55.13% |
| NFLX250117P00130000 | 2023-11-15 10:11AM EST | 130.00 | 0.80 | 0.41 | 0.82 | 0.00 | - | 1 | 96 | 54.44% |
| NFLX250117P00135000 | 2023-10-26 2:45PM EST | 135.00 | 1.65 | 0.45 | 0.94 | 0.00 | - | 1 | 0 | 53.83% |
| NFLX250117P00140000 | 2023-10-25 1:56PM EST | 140.00 | 1.80 | 0.53 | 1.02 | 0.00 | - | 1 | 0 | 53.15% |
| NFLX250117P00145000 | 2023-11-01 10:19AM EST | 145.00 | 2.00 | 0.65 | 1.07 | 0.00 | - | 1 | 58 | 52.49% |
| NFLX250117P00150000 | 2023-11-27 2:12PM EST | 150.00 | 0.82 | 0.75 | 1.17 | 0.00 | - | 20 | 1,216 | 51.90% |
| NFLX250117P00155000 | 2023-11-10 10:05AM EST | 155.00 | 1.65 | 0.85 | 1.28 | 0.00 | - | 1 | 125 | 51.32% |
| NFLX250117P00160000 | 2023-11-21 9:59AM EST | 160.00 | 1.21 | 0.96 | 1.39 | 0.00 | - | 1 | 2,146 | 50.72% |
| NFLX250117P00165000 | 2023-11-15 2:45PM EST | 165.00 | 1.50 | 1.08 | 1.52 | 0.00 | - | 1 | 265 | 50.18% |
| NFLX250117P00170000 | 2023-11-28 9:36AM EST | 170.00 | 1.25 | 1.25 | 1.61 | -0.06 | -4.58% | 4 | 631 | 50.62% |
| NFLX250117P00175000 | 2023-10-05 9:18AM EST | 175.00 | 5.40 | 2.61 | 2.94 | 0.00 | - | 246 | 235 | 54.39% |
| NFLX250117P00180000 | 2023-11-27 1:41PM EST | 180.00 | 1.75 | 1.60 | 1.95 | 0.00 | - | 4 | 307 | 49.65% |
| NFLX250117P00185000 | 2023-11-21 10:38AM EST | 185.00 | 2.10 | 1.67 | 2.12 | 0.00 | - | 4 | 941 | 49.10% |
| NFLX250117P00190000 | 2023-11-20 10:00AM EST | 190.00 | 2.34 | 1.84 | 2.30 | 0.00 | - | 6 | 230 | 48.56% |
| NFLX250117P00195000 | 2023-11-22 11:25AM EST | 195.00 | 2.40 | 2.03 | 2.49 | 0.00 | - | 1 | 174 | 48.02% |
| NFLX250117P00200000 | 2023-11-28 10:21AM EST | 200.00 | 2.45 | 2.23 | 2.45 | +0.03 | +1.24% | 6 | 1,070 | 46.66% |
| NFLX250117P00210000 | 2023-11-24 11:47AM EST | 210.00 | 2.88 | 2.68 | 3.15 | 0.00 | - | 286 | 646 | 46.54% |
| NFLX250117P00220000 | 2023-11-22 3:32PM EST | 220.00 | 3.50 | 3.25 | 3.60 | 0.00 | - | 3 | 901 | 45.45% |
| NFLX250117P00230000 | 2023-11-21 1:05PM EST | 230.00 | 4.25 | 3.75 | 4.30 | 0.00 | - | 2 | 589 | 44.86% |
| NFLX250117P00240000 | 2023-11-20 11:28AM EST | 240.00 | 5.00 | 4.40 | 4.90 | 0.00 | - | 2 | 1,314 | 43.90% |
| NFLX250117P00250000 | 2023-11-28 10:17AM EST | 250.00 | 5.50 | 5.20 | 5.50 | +0.05 | +0.92% | 8 | 1,878 | 42.84% |
| NFLX250117P00260000 | 2023-11-27 2:33PM EST | 260.00 | 6.25 | 6.10 | 6.35 | 0.00 | - | 18 | 918 | 42.15% |
| NFLX250117P00270000 | 2023-11-22 10:41AM EST | 270.00 | 7.00 | 7.05 | 7.25 | 0.00 | - | 3 | 504 | 41.40% |
| NFLX250117P00280000 | 2023-11-27 2:16PM EST | 280.00 | 8.10 | 7.90 | 8.25 | 0.00 | - | 7 | 1,537 | 40.68% |
| NFLX250117P00290000 | 2023-11-27 3:46PM EST | 290.00 | 9.26 | 9.20 | 9.45 | 0.00 | - | 1 | 1,227 | 40.11% |
| NFLX250117P00300000 | 2023-11-27 3:44PM EST | 300.00 | 10.45 | 10.45 | 10.75 | 0.00 | - | 36 | 2,112 | 39.52% |
| NFLX250117P00310000 | 2023-11-27 12:16PM EST | 310.00 | 11.55 | 11.80 | 12.15 | 0.00 | - | 3 | 1,051 | 38.92% |
| NFLX250117P00320000 | 2023-11-28 9:37AM EST | 320.00 | 13.57 | 13.35 | 13.80 | -0.08 | -0.59% | 1 | 2,376 | 38.45% |
| NFLX250117P00330000 | 2023-11-27 3:44PM EST | 330.00 | 14.97 | 15.00 | 15.30 | 0.00 | - | 4 | 1,156 | 37.70% |
| NFLX250117P00340000 | 2023-11-27 3:44PM EST | 340.00 | 17.07 | 16.80 | 17.10 | +0.30 | +1.79% | 1 | 621 | 37.12% |
| NFLX250117P00350000 | 2023-11-24 9:59AM EST | 350.00 | 19.05 | 18.75 | 19.10 | 0.00 | - | 20 | 1,051 | 36.59% |
| NFLX250117P00360000 | 2023-11-27 3:46PM EST | 360.00 | 20.83 | 20.65 | 21.15 | 0.00 | - | 3 | 1,282 | 35.98% |
| NFLX250117P00370000 | 2023-11-27 1:44PM EST | 370.00 | 23.05 | 23.10 | 23.75 | 0.00 | - | 2 | 407 | 35.66% |
| NFLX250117P00380000 | 2023-11-27 12:16PM EST | 380.00 | 25.28 | 25.40 | 26.20 | 0.00 | - | 3 | 851 | 35.11% |
| NFLX250117P00390000 | 2023-11-27 3:09PM EST | 390.00 | 28.45 | 28.30 | 28.60 | 0.00 | - | 21 | 515 | 34.41% |
| NFLX250117P00400000 | 2023-11-27 2:02PM EST | 400.00 | 31.05 | 31.15 | 31.50 | 0.00 | - | 26 | 2,266 | 33.93% |
| NFLX250117P00410000 | 2023-11-27 2:55PM EST | 410.00 | 34.55 | 34.00 | 34.70 | 0.00 | - | 6 | 508 | 33.51% |
| NFLX250117P00420000 | 2023-11-28 9:38AM EST | 420.00 | 37.62 | 37.55 | 37.95 | +0.27 | +0.72% | 1 | 1,118 | 33.00% |
| NFLX250117P00430000 | 2023-11-27 3:50PM EST | 430.00 | 40.52 | 40.80 | 41.45 | 0.00 | - | 48 | 1,147 | 32.52% |
| NFLX250117P00440000 | 2023-11-27 3:24PM EST | 440.00 | 44.35 | 44.30 | 45.10 | 0.00 | - | 50 | 573 | 32.01% |
| NFLX250117P00450000 | 2023-11-27 3:32PM EST | 450.00 | 48.20 | 48.35 | 49.05 | 0.00 | - | 3 | 1,140 | 31.54% |
| NFLX250117P00460000 | 2023-11-27 11:33AM EST | 460.00 | 52.73 | 52.60 | 53.15 | 0.00 | - | 10 | 474 | 31.04% |
| NFLX250117P00470000 | 2023-11-24 12:16PM EST | 470.00 | 56.87 | 56.85 | 57.60 | 0.00 | - | 21 | 756 | 30.60% |
| NFLX250117P00480000 | 2023-11-27 11:33AM EST | 480.00 | 61.68 | 61.50 | 62.10 | 0.00 | - | 10 | 172 | 30.07% |
| NFLX250117P00490000 | 2023-11-24 11:36AM EST | 490.00 | 66.82 | 66.40 | 67.65 | 0.00 | - | 2 | 354 | 29.94% |
| NFLX250117P00500000 | 2023-11-27 9:38AM EST | 500.00 | 72.21 | 71.65 | 72.60 | 0.00 | - | 1 | 990 | 29.39% |
| NFLX250117P00520000 | 2023-11-28 10:11AM EST | 520.00 | 83.50 | 82.35 | 83.15 | +1.25 | +1.52% | 2 | 360 | 28.27% |
| NFLX250117P00530000 | 2023-11-10 10:14AM EST | 530.00 | 111.92 | 88.20 | 89.00 | 0.00 | - | 6 | 13 | 27.81% |
| NFLX250117P00540000 | 2023-11-27 3:58PM EST | 540.00 | 94.25 | 94.25 | 95.35 | 0.00 | - | 6 | 62 | 27.47% |
| NFLX250117P00550000 | 2023-11-21 12:51PM EST | 550.00 | 103.45 | 100.05 | 102.20 | 0.00 | - | 13 | 67 | 27.28% |
| NFLX250117P00560000 | 2023-11-21 12:49PM EST | 560.00 | 110.20 | 105.85 | 110.85 | 0.00 | - | 45 | 49 | 27.91% |
| NFLX250117P00570000 | 2023-07-19 2:04PM EST | 570.00 | 129.95 | 171.80 | 178.90 | 0.00 | - | 5 | 53 | 56.50% |
| NFLX250117P00580000 | 2023-11-15 11:07AM EST | 580.00 | 134.90 | 118.60 | 125.15 | 0.00 | - | 2 | 1 | 27.30% |
| NFLX250117P00590000 | 2023-10-31 11:10AM EST | 590.00 | 186.17 | 124.75 | 129.50 | 0.00 | - | 2 | 1 | 25.15% |
| NFLX250117P00600000 | 2023-11-22 10:51AM EST | 600.00 | 133.00 | 134.75 | 139.40 | 0.00 | - | 1 | 67 | 26.16% |
| NFLX250117P00610000 | 2023-06-26 2:16PM EST | 610.00 | 197.50 | 189.70 | 197.00 | 0.00 | - | 2 | 71 | 50.71% |
| NFLX250117P00620000 | 2023-09-22 2:25PM EST | 620.00 | 237.91 | 214.00 | 223.70 | 0.00 | - | 1 | 0 | 59.55% |
| NFLX250117P00630000 | 2023-09-20 1:05PM EST | 630.00 | 239.58 | 224.00 | 234.00 | 0.00 | - | 1 | 0 | 60.76% |
| NFLX250117P00640000 | 2023-09-15 2:26PM EST | 640.00 | 243.11 | 281.60 | 287.15 | 0.00 | - | 30 | 0 | 84.18% |
| NFLX250117P00650000 | 2023-09-21 10:54AM EST | 650.00 | 264.69 | 244.00 | 254.00 | 0.00 | - | 2 | 0 | 62.94% |
| NFLX250117P00660000 | 2023-11-27 10:16AM EST | 660.00 | 183.55 | 183.05 | 188.00 | 0.00 | - | 54 | 50 | 23.02% |
| NFLX250117P00665000 | 2023-07-11 9:55AM EST | 665.00 | 234.87 | 227.15 | 233.00 | 0.00 | - | - | 1 | 48.78% |
| NFLX250117P00670000 | 2023-09-13 2:31PM EST | 670.00 | 257.03 | 309.50 | 317.00 | 0.00 | - | 644 | 0 | 86.76% |
| NFLX250117P00675000 | 2023-10-20 2:29PM EST | 675.00 | 273.87 | 206.80 | 212.20 | 0.00 | - | 19 | 0 | 31.68% |
| NFLX250117P00680000 | 2023-09-14 9:23AM EST | 680.00 | 275.73 | 321.60 | 327.35 | 0.00 | - | - | 0 | 88.35% |
| NFLX250117P00700000 | 2023-09-25 8:36AM EST | 700.00 | 315.00 | 285.85 | 292.60 | 0.00 | - | 2 | 0 | 63.00% |
| NFLX250117P00705000 | 2023-09-13 12:18PM EST | 705.00 | 284.91 | 345.90 | 352.10 | 0.00 | - | - | 0 | 90.50% |
| NFLX250117P00710000 | 2023-09-19 2:29PM EST | 710.00 | 313.45 | 304.20 | 312.25 | 0.00 | - | - | 0 | 68.43% |
| NFLX250117P00720000 | 2023-06-30 2:31PM EST | 720.00 | 279.41 | 289.95 | 298.60 | 0.00 | - | 2 | 0 | 57.13% |
| NFLX250117P00725000 | 2023-09-13 12:56PM EST | 725.00 | 305.92 | 365.85 | 372.45 | 0.00 | - | - | 0 | 92.39% |
| NFLX250117P00735000 | 2023-09-13 12:50PM EST | 735.00 | 314.59 | 375.85 | 384.00 | 0.00 | - | - | 0 | 93.64% |
| NFLX250117P00740000 | 2023-09-13 12:49PM EST | 740.00 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 93.74% |
| NFLX250117P00745000 | 2023-09-13 12:47PM EST | 745.00 | 324.33 | 384.75 | 393.85 | 0.00 | - | - | 0 | 94.19% |
| NFLX250117P00750000 | 2023-09-13 12:45PM EST | 750.00 | 330.17 | 390.85 | 397.40 | 0.00 | - | 30 | 0 | 94.53% |
| NFLX250117P00755000 | 2023-09-13 1:34PM EST | 755.00 | 339.85 | 396.10 | 402.55 | 0.00 | - | - | 0 | 95.05% |
| NFLX250117P00760000 | 2023-09-13 1:33PM EST | 760.00 | 344.90 | 399.50 | 407.50 | 0.00 | - | - | 0 | 95.06% |
| NFLX250117P00765000 | 2023-09-14 9:20AM EST | 765.00 | 360.95 | 404.50 | 414.00 | 0.00 | - | - | 0 | 95.83% |
| NFLX250117P00770000 | 2023-09-13 2:31PM EST | 770.00 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 96.15% |
| NFLX250117P00775000 | 2023-09-13 2:46PM EST | 775.00 | 363.79 | 415.05 | 423.70 | 0.00 | - | - | 0 | 96.70% |
| NFLX250117P00780000 | 2023-09-14 8:46AM EST | 780.00 | 375.30 | 419.70 | 428.85 | 0.00 | - | - | 0 | 97.05% |
| NFLX250117P00785000 | 2023-09-13 1:01PM EST | 785.00 | 366.20 | 424.80 | 433.45 | 0.00 | - | - | 0 | 97.37% |
| NFLX250117P00790000 | 2023-09-26 12:42PM EST | 790.00 | 410.18 | 381.00 | 390.95 | 0.00 | - | 14 | 0 | 73.96% |
| NFLX250117P00795000 | 2023-09-13 1:04PM EST | 795.00 | 377.29 | 435.00 | 443.05 | 0.00 | - | - | 0 | 98.10% |
| NFLX250117P00800000 | 2023-10-18 10:26AM EST | 800.00 | 449.22 | 329.85 | 338.70 | 0.00 | - | 2 | 0 | 41.83% |
| NFLX250117P00805000 | 2023-09-13 1:07PM EST | 805.00 | 387.83 | 444.50 | 453.40 | 0.00 | - | - | 0 | 98.82% |
| NFLX250117P00810000 | 2023-09-13 1:08PM EST | 810.00 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 99.24% |
| NFLX250117P00815000 | 2023-09-13 1:10PM EST | 815.00 | 397.62 | 454.90 | 463.35 | 0.00 | - | - | 0 | 99.65% |
| NFLX250117P00820000 | 2023-06-30 2:31PM EST | 820.00 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 64.86% |
| NFLX250117P00850000 | 2023-07-17 8:55AM EST | 850.00 | 395.84 | 430.00 | 438.95 | 0.00 | - | - | 0 | 72.37% |
| NFLX250117P00860000 | 2023-09-14 9:26AM EST | 860.00 | 456.07 | 499.55 | 508.95 | 0.00 | - | - | 0 | 102.92% |
| NFLX250117P00900000 | 2023-09-14 9:20AM EST | 900.00 | 495.95 | 539.55 | 548.70 | 0.00 | - | 2 | 0 | 105.50% |
| NFLX250117P00960000 | 2023-07-25 2:20PM EST | 960.00 | 530.15 | 548.00 | 558.00 | 0.00 | - | - | 0 | 83.64% |
© 2023 Yahoo. All rights reserved.