Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250620C00180000 | 2023-11-24 12:00PM EST | 180.00 | 317.52 | 280.20 | 286.90 | 0.00 | - | 3 | 3 | 68.82% |
| NFLX250620C00190000 | 2023-11-30 9:36AM EST | 190.00 | 304.00 | 271.05 | 277.90 | 0.00 | - | 1 | 2 | 66.53% |
| NFLX250620C00200000 | 2023-11-24 12:00PM EST | 200.00 | 300.22 | 263.60 | 269.35 | 0.00 | - | 3 | 16 | 65.61% |
| NFLX250620C00230000 | 2023-12-04 12:38PM EST | 230.00 | 250.50 | 238.30 | 247.35 | 0.00 | - | 2 | 1 | 62.72% |
| NFLX250620C00250000 | 2023-12-01 2:59PM EST | 250.00 | 243.80 | 222.50 | 227.75 | 0.00 | - | 2 | 1 | 58.77% |
| NFLX250620C00260000 | 2023-12-04 12:32PM EST | 260.00 | 226.90 | 214.45 | 222.95 | 0.00 | - | 2 | 7 | 58.89% |
| NFLX250620C00270000 | 2023-11-07 2:34PM EST | 270.00 | 203.75 | 206.80 | 211.85 | 0.00 | - | 1 | 2 | 56.50% |
| NFLX250620C00280000 | 2023-10-30 1:53PM EST | 280.00 | 175.57 | 227.55 | 232.65 | 0.00 | - | 2 | 4 | 76.38% |
| NFLX250620C00300000 | 2023-11-17 11:43AM EST | 300.00 | 204.75 | 183.65 | 190.15 | 0.00 | - | 3 | 17 | 53.73% |
| NFLX250620C00310000 | 2023-12-01 2:55PM EST | 310.00 | 196.70 | 177.15 | 183.65 | 0.00 | - | 22 | 18 | 53.36% |
| NFLX250620C00320000 | 2023-12-01 2:55PM EST | 320.00 | 189.35 | 169.85 | 177.80 | 0.00 | - | 16 | 48 | 52.85% |
| NFLX250620C00330000 | 2023-11-17 11:53AM EST | 330.00 | 183.31 | 163.50 | 167.30 | 0.00 | - | 2 | 35 | 51.12% |
| NFLX250620C00340000 | 2023-10-24 2:13PM EST | 340.00 | 137.20 | 185.30 | 189.35 | 0.00 | - | 28 | 15 | 67.47% |
| NFLX250620C00350000 | 2023-12-04 12:53PM EST | 350.00 | 159.45 | 151.15 | 155.10 | 0.00 | - | 2 | 6 | 50.32% |
| NFLX250620C00360000 | 2023-10-24 2:07PM EST | 360.00 | 126.14 | 171.30 | 175.40 | 0.00 | - | 20 | 18 | 64.64% |
| NFLX250620C00370000 | 2023-11-15 2:40PM EST | 370.00 | 157.90 | 137.70 | 140.85 | 0.00 | - | 1 | 21 | 49.23% |
| NFLX250620C00380000 | 2023-10-19 8:46AM EST | 380.00 | 109.00 | 148.15 | 153.50 | 0.00 | - | 1 | 119 | 57.18% |
| NFLX250620C00390000 | 2023-11-01 2:01PM EST | 390.00 | 114.73 | 138.30 | 143.70 | 0.00 | - | 1 | 109 | 54.35% |
| NFLX250620C00400000 | 2023-11-24 11:23AM EST | 400.00 | 147.89 | 120.00 | 123.45 | 0.00 | - | 1 | 39 | 47.63% |
| NFLX250620C00410000 | 2023-10-31 12:28PM EST | 410.00 | 98.00 | 133.50 | 138.80 | 0.00 | - | 3 | 32 | 56.26% |
| NFLX250620C00420000 | 2023-11-06 3:30PM EST | 420.00 | 108.70 | 107.90 | 111.70 | 0.00 | - | 1 | 14 | 46.19% |
| NFLX250620C00430000 | 2023-11-22 3:23PM EST | 430.00 | 130.17 | 104.20 | 109.10 | 0.00 | - | 9 | 21 | 46.97% |
| NFLX250620C00440000 | 2023-11-10 3:31PM EST | 440.00 | 106.12 | 99.45 | 105.50 | 0.00 | - | 6 | 111 | 47.17% |
| NFLX250620C00450000 | 2023-11-22 2:18PM EST | 450.00 | 119.72 | 91.05 | 100.25 | 0.00 | - | 1 | 52 | 46.53% |
| NFLX250620C00460000 | 2023-11-22 10:11AM EST | 460.00 | 114.39 | 89.65 | 94.55 | 0.00 | - | 1 | 35 | 45.62% |
| NFLX250620C00470000 | 2023-12-04 10:48AM EST | 470.00 | 90.30 | 85.25 | 91.00 | 0.00 | - | 2 | 10 | 45.65% |
| NFLX250620C00480000 | 2023-11-24 11:55AM EST | 480.00 | 105.00 | 79.45 | 84.30 | 0.00 | - | 1 | 34 | 44.17% |
| NFLX250620C00490000 | 2023-12-04 12:53PM EST | 490.00 | 83.01 | 73.65 | 82.30 | 0.00 | - | 2 | 70 | 44.79% |
| NFLX250620C00500000 | 2023-12-06 3:15PM EST | 500.00 | 72.75 | 72.75 | 78.05 | -20.01 | -21.57% | 1 | 74 | 44.33% |
| NFLX250620C00510000 | 2023-11-29 12:04PM EST | 510.00 | 88.15 | 67.65 | 74.25 | 0.00 | - | 2 | 6 | 44.01% |
| NFLX250620C00520000 | 2023-12-06 11:42AM EST | 520.00 | 66.95 | 64.95 | 70.45 | -20.05 | -23.05% | 2 | 201 | 43.63% |
| NFLX250620C00530000 | 2023-12-06 3:29PM EST | 530.00 | 63.30 | 61.50 | 65.45 | -7.16 | -10.16% | 1 | 74 | 42.66% |
| NFLX250620C00540000 | 2023-12-06 9:58AM EST | 540.00 | 65.56 | 56.80 | 62.35 | -12.06 | -15.54% | 2 | 38 | 42.49% |
| NFLX250620C00550000 | 2023-12-04 12:47PM EST | 550.00 | 61.17 | 53.00 | 58.30 | 0.00 | - | 5 | 68 | 41.83% |
| NFLX250620C00560000 | 2023-11-20 2:05PM EST | 560.00 | 69.77 | 49.70 | 56.85 | 0.00 | - | 1 | 143 | 42.31% |
| NFLX250620C00570000 | 2023-11-15 10:48AM EST | 570.00 | 58.35 | 48.45 | 53.70 | 0.00 | - | 1 | 110 | 41.95% |
| NFLX250620C00580000 | 2023-11-02 10:47AM EST | 580.00 | 46.05 | 55.25 | 60.10 | 0.00 | - | 2 | 61 | 45.96% |
| NFLX250620C00590000 | 2023-11-28 10:36AM EST | 590.00 | 60.42 | 44.40 | 48.05 | 0.00 | - | 1 | 131 | 41.40% |
| NFLX250620C00600000 | 2023-12-05 2:48PM EST | 600.00 | 44.20 | 42.30 | 47.10 | 0.00 | - | 4 | 71 | 41.93% |
| NFLX250620C00610000 | 2023-12-05 3:12PM EST | 610.00 | 43.85 | 39.70 | 43.90 | 0.00 | - | 58 | 40 | 41.35% |
| NFLX250620C00620000 | 2023-12-04 2:35PM EST | 620.00 | 40.50 | 37.00 | 41.60 | 0.00 | - | 1 | 98 | 41.16% |
| NFLX250620C00630000 | 2023-12-06 10:34AM EST | 630.00 | 39.35 | 35.40 | 37.60 | -2.80 | -6.64% | 2 | 14 | 40.07% |
| NFLX250620C00640000 | 2023-12-06 10:33AM EST | 640.00 | 37.25 | 32.05 | 36.25 | -5.35 | -12.56% | 52 | 55 | 40.25% |
| NFLX250620C00650000 | 2023-11-17 10:00AM EST | 650.00 | 41.32 | 31.80 | 36.50 | 0.00 | - | 1 | 25 | 41.20% |
| NFLX250620C00660000 | 2023-11-16 11:21AM EST | 660.00 | 39.30 | 30.05 | 32.95 | 0.00 | - | 10 | 321 | 40.18% |
| NFLX250620C00700000 | 2023-12-04 12:47PM EST | 700.00 | 27.26 | 23.95 | 28.10 | 0.00 | - | 6 | 8 | 40.54% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250620P00180000 | 2023-12-01 2:52PM EST | 180.00 | 3.55 | 2.13 | 8.35 | 0.00 | - | 14 | 158 | 55.82% |
| NFLX250620P00185000 | 2023-11-22 10:12AM EST | 185.00 | 3.45 | 2.38 | 9.55 | 0.00 | - | 1 | 6 | 56.38% |
| NFLX250620P00190000 | 2023-11-15 11:48AM EST | 190.00 | 4.35 | 2.64 | 9.60 | 0.00 | - | 1 | 35 | 54.99% |
| NFLX250620P00195000 | 2023-10-19 12:26PM EST | 195.00 | 7.40 | 2.64 | 9.30 | 0.00 | - | 2 | 2 | 53.08% |
| NFLX250620P00200000 | 2023-10-26 10:21AM EST | 200.00 | 7.85 | 2.40 | 9.05 | 0.00 | - | 2 | 0 | 51.29% |
| NFLX250620P00210000 | 2023-12-06 12:14PM EST | 210.00 | 6.05 | 5.75 | 11.00 | +0.90 | +17.48% | 20 | 1,114 | 51.47% |
| NFLX250620P00220000 | 2023-12-06 1:30PM EST | 220.00 | 7.10 | 6.95 | 9.90 | -1.93 | -21.37% | 1 | 21 | 47.33% |
| NFLX250620P00230000 | 2023-12-04 11:53AM EST | 230.00 | 7.60 | 8.00 | 8.60 | 0.00 | - | 1 | 12 | 43.08% |
| NFLX250620P00240000 | 2023-12-01 11:24AM EST | 240.00 | 8.00 | 6.90 | 10.35 | 0.00 | - | 3 | 72 | 43.08% |
| NFLX250620P00250000 | 2023-12-04 1:39PM EST | 250.00 | 10.25 | 10.40 | 11.60 | 0.00 | - | 5 | 216 | 42.27% |
| NFLX250620P00260000 | 2023-11-29 12:24PM EST | 260.00 | 9.95 | 11.80 | 14.20 | 0.00 | - | 1 | 4 | 42.80% |
| NFLX250620P00270000 | 2023-11-15 12:05PM EST | 270.00 | 12.44 | 13.25 | 14.00 | 0.00 | - | 4 | 20 | 40.31% |
| NFLX250620P00280000 | 2023-11-15 9:54AM EST | 280.00 | 15.08 | 14.90 | 17.25 | 0.00 | - | 1 | 47 | 41.12% |
| NFLX250620P00290000 | 2023-11-02 1:22PM EST | 290.00 | 21.80 | 14.75 | 16.50 | 0.00 | - | 1 | 15 | 38.22% |
| NFLX250620P00300000 | 2023-12-04 2:49PM EST | 300.00 | 18.00 | 18.60 | 21.00 | 0.00 | - | 32 | 225 | 39.72% |
| NFLX250620P00310000 | 2023-12-05 12:05PM EST | 310.00 | 20.31 | 20.40 | 22.75 | 0.00 | - | 4 | 73 | 38.81% |
| NFLX250620P00320000 | 2023-12-05 12:02PM EST | 320.00 | 22.80 | 22.65 | 26.50 | 0.00 | - | 2 | 187 | 39.23% |
| NFLX250620P00330000 | 2023-12-05 12:03PM EST | 330.00 | 24.51 | 25.05 | 27.35 | 0.00 | - | 2 | 59 | 37.54% |
| NFLX250620P00340000 | 2023-12-05 12:03PM EST | 340.00 | 26.93 | 27.75 | 32.20 | 0.00 | - | 2 | 192 | 38.39% |
| NFLX250620P00350000 | 2023-11-24 10:12AM EST | 350.00 | 25.16 | 28.80 | 31.85 | 0.00 | - | 1 | 95 | 35.88% |
| NFLX250620P00360000 | 2023-12-05 3:12PM EST | 360.00 | 32.55 | 33.35 | 35.70 | 0.00 | - | 117 | 119 | 35.89% |
| NFLX250620P00370000 | 2023-12-06 1:41PM EST | 370.00 | 36.53 | 33.85 | 38.30 | +5.53 | +17.84% | 1 | 73 | 35.06% |
| NFLX250620P00380000 | 2023-11-30 3:14PM EST | 380.00 | 36.01 | 39.50 | 42.35 | 0.00 | - | 1 | 55 | 34.94% |
| NFLX250620P00390000 | 2023-11-22 2:41PM EST | 390.00 | 36.85 | 41.90 | 45.35 | 0.00 | - | 7 | 143 | 34.16% |
| NFLX250620P00400000 | 2023-12-06 1:56PM EST | 400.00 | 45.75 | 46.65 | 48.10 | +6.15 | +15.53% | 1 | 188 | 33.19% |
| NFLX250620P00410000 | 2023-11-22 3:07PM EST | 410.00 | 43.05 | 50.70 | 53.35 | 0.00 | - | 2 | 103 | 33.37% |
| NFLX250620P00420000 | 2023-11-24 12:42PM EST | 420.00 | 45.76 | 52.80 | 58.75 | 0.00 | - | 2 | 74 | 33.51% |
| NFLX250620P00430000 | 2023-11-30 3:14PM EST | 430.00 | 52.48 | 58.80 | 61.50 | 0.00 | - | 2 | 48 | 32.28% |
| NFLX250620P00440000 | 2023-12-05 10:57AM EST | 440.00 | 61.00 | 63.35 | 66.85 | 0.00 | - | 10 | 295 | 32.20% |
| NFLX250620P00450000 | 2023-12-04 12:52PM EST | 450.00 | 65.00 | 66.75 | 69.65 | 0.00 | - | 2 | 48 | 30.84% |
| NFLX250620P00460000 | 2023-11-27 11:57AM EST | 460.00 | 61.60 | 71.15 | 74.60 | 0.00 | - | 10 | 165 | 30.39% |
| NFLX250620P00470000 | 2023-12-05 9:30AM EST | 470.00 | 77.00 | 74.40 | 81.05 | 0.00 | - | 11 | 19 | 30.52% |
| NFLX250620P00480000 | 2023-11-29 3:58PM EST | 480.00 | 72.71 | 83.05 | 87.55 | 0.00 | - | 6 | 29 | 30.58% |
| NFLX250620P00490000 | 2023-11-29 3:48PM EST | 490.00 | 77.00 | 87.75 | 90.70 | 0.00 | - | 1 | 4 | 29.03% |
| NFLX250620P00500000 | 2023-11-30 1:15PM EST | 500.00 | 84.00 | 91.15 | 96.50 | 0.00 | - | 1 | 12 | 28.58% |
| NFLX250620P00510000 | 2023-08-31 10:09AM EST | 510.00 | 117.20 | 145.05 | 152.00 | 0.00 | - | - | 8 | 50.61% |
| NFLX250620P00520000 | 2023-11-20 1:14PM EST | 520.00 | 93.75 | 105.55 | 110.90 | 0.00 | - | - | 5 | 28.69% |
| NFLX250620P00550000 | 2023-11-09 9:48AM EST | 550.00 | 134.43 | 123.60 | 130.40 | 0.00 | - | - | 1 | 27.16% |
| NFLX250620P00560000 | 2023-12-05 12:04PM EST | 560.00 | 132.24 | 132.35 | 135.80 | 0.00 | - | 6 | 5 | 25.86% |
| NFLX250620P00570000 | 2023-12-05 12:02PM EST | 570.00 | 138.82 | 137.05 | 144.20 | +138.82 | - | - | 1 | 26.00% |
| NFLX250620P00580000 | 2023-12-05 12:05PM EST | 580.00 | 145.91 | 147.00 | 150.70 | +145.91 | - | - | 1 | 25.00% |
| NFLX250620P00600000 | 2023-12-04 10:45AM EST | 600.00 | 159.74 | 161.85 | 167.20 | 0.00 | - | 2 | 3 | 24.65% |
| NFLX250620P00650000 | 2023-11-28 3:13PM EST | 650.00 | 181.40 | 204.05 | 210.45 | 0.00 | - | 29 | 14 | 23.46% |
| NFLX250620P00660000 | 2023-11-28 3:36PM EST | 660.00 | 189.10 | 212.30 | 219.20 | 0.00 | - | 30 | 12 | 22.97% |
| NFLX250620P00680000 | 2023-12-04 12:52PM EST | 680.00 | 225.06 | 231.15 | 237.20 | 0.00 | - | 2 | 2 | 22.03% |
| NFLX250620P00700000 | 2023-12-04 10:45AM EST | 700.00 | 246.29 | 249.00 | 256.80 | 0.00 | - | 2 | 2 | 22.64% |
© 2023 Yahoo. All rights reserved.