Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 January 2027
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX270115C00420000 | 2024-10-04 1:16PM EDT | 420.00 | 360.00 | 357.65 | 364.05 | +7.20 | +2.04% | 6 | 133 | 52.25% |
| NFLX270115C00470000 | 2024-10-02 1:25PM EDT | 470.00 | 315.20 | 321.75 | 327.45 | 0.00 | - | 6 | 67 | 50.77% |
| NFLX270115C00500000 | 2024-10-02 11:36AM EDT | 500.00 | 296.60 | 300.70 | 307.05 | 0.00 | - | 2 | 4 | 49.49% |
| NFLX270115C00600000 | 2024-10-01 2:26PM EDT | 600.00 | 232.30 | 239.00 | 244.05 | 0.00 | - | 2 | 3 | 45.74% |
| NFLX270115C00640000 | 2024-09-16 3:51PM EDT | 640.00 | 200.08 | 216.80 | 221.60 | 0.00 | - | - | 1 | 44.56% |
| NFLX270115C00650000 | 2024-10-04 2:39PM EDT | 650.00 | 210.64 | 211.75 | 216.10 | -2.16 | -1.02% | 2 | 2 | 44.25% |
| NFLX270115C00690000 | 2024-09-19 1:57PM EDT | 690.00 | 185.08 | 190.90 | 196.15 | 0.00 | - | - | 8 | 43.37% |
| NFLX270115C00700000 | 2024-10-01 1:15PM EDT | 700.00 | 175.66 | 186.80 | 190.70 | 0.00 | - | 2 | 17 | 42.99% |
| NFLX270115C00710000 | 2024-10-04 2:54PM EDT | 710.00 | 182.00 | 182.00 | 186.20 | +7.50 | +4.30% | 32 | 13 | 42.83% |
| NFLX270115C00720000 | 2024-10-02 12:58PM EDT | 720.00 | 178.00 | 176.80 | 181.35 | +7.35 | +4.31% | 1 | 4 | 42.57% |
| NFLX270115C00740000 | 2024-09-16 1:50PM EDT | 740.00 | 157.90 | 168.25 | 172.85 | 0.00 | - | - | 2 | 42.28% |
| NFLX270115C00750000 | 2024-09-20 10:52AM EDT | 750.00 | 155.00 | 164.00 | 168.15 | 0.00 | - | 10 | 10 | 42.01% |
| NFLX270115C00770000 | 2024-09-27 9:34AM EDT | 770.00 | 149.00 | 155.95 | 159.50 | 0.00 | - | 1 | 2 | 41.59% |
| NFLX270115C00780000 | 2024-10-04 3:03PM EDT | 780.00 | 152.12 | 151.05 | 156.30 | -3.60 | -2.31% | 1 | 3 | 41.62% |
| NFLX270115C00800000 | 2024-10-04 3:03PM EDT | 800.00 | 143.85 | 142.45 | 147.85 | -1.10 | -0.76% | 1 | 3 | 41.15% |
| NFLX270115C00820000 | 2024-09-25 12:57PM EDT | 820.00 | 141.29 | 133.00 | 140.40 | 0.00 | - | - | 1 | 40.85% |
| NFLX270115C00840000 | 2024-09-24 11:24AM EDT | 840.00 | 131.26 | 128.50 | 133.00 | 0.00 | - | - | 1 | 40.51% |
| NFLX270115C00860000 | 2024-09-24 12:18PM EDT | 860.00 | 123.88 | 121.55 | 127.15 | 0.00 | - | - | 13 | 40.46% |
| NFLX270115C00880000 | 2024-09-24 12:32PM EDT | 880.00 | 118.89 | 114.65 | 120.30 | 0.00 | - | - | 1 | 40.12% |
| NFLX270115C00900000 | 2024-09-30 2:36PM EDT | 900.00 | 104.56 | 107.20 | 114.30 | 0.00 | - | 1 | 1 | 39.92% |
| NFLX270115C00960000 | 2024-09-26 10:45AM EDT | 960.00 | 91.55 | 91.90 | 96.40 | 0.00 | - | - | 2 | 39.01% |
| NFLX270115C01000000 | 2024-09-27 3:35PM EDT | 1,000.00 | 79.15 | 82.45 | 87.45 | 0.00 | - | 1 | 1 | 38.85% |
| NFLX270115C01060000 | 2024-09-24 10:46AM EDT | 1,060.00 | 69.90 | 69.90 | 73.80 | 0.00 | - | - | 3 | 38.19% |
| NFLX270115C01400000 | 2024-10-04 3:22PM EDT | 1,400.00 | 30.57 | 27.80 | 32.15 | +2.45 | +8.71% | 87 | 10 | 37.32% |
Putsfor15 January 2027
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX270115P00050000 | 2024-09-30 9:38AM EDT | 50.00 | 0.20 | 0.08 | 10.00 | 0.00 | - | 1 | 100 | 107.39% |
| NFLX270115P00195000 | 2024-10-04 1:41PM EDT | 195.00 | 3.90 | 0.10 | 10.00 | +1.00 | +34.48% | 1 | 2 | 51.03% |
| NFLX270115P00220000 | 2024-09-26 12:44PM EDT | 220.00 | 4.00 | 2.90 | 10.00 | 0.00 | - | - | 5 | 54.08% |
| NFLX270115P00250000 | 2024-09-30 1:19PM EDT | 250.00 | 5.98 | 2.00 | 10.00 | 0.00 | - | 7 | 7 | 48.69% |
| NFLX270115P00290000 | 2024-09-27 10:25AM EDT | 290.00 | 8.30 | 4.10 | 13.00 | 0.00 | - | 1 | 1 | 45.46% |
| NFLX270115P00360000 | 2024-09-25 1:04PM EDT | 360.00 | 14.25 | 12.10 | 18.30 | 0.00 | - | 20 | 20 | 39.79% |
| NFLX270115P00370000 | 2024-09-30 1:10PM EDT | 370.00 | 17.90 | 13.40 | 19.60 | 0.00 | - | 3 | 20 | 39.33% |
| NFLX270115P00430000 | 2024-09-24 1:30PM EDT | 430.00 | 26.91 | 22.40 | 29.00 | 0.00 | - | - | 10 | 36.89% |
| NFLX270115P00440000 | 2024-09-24 1:30PM EDT | 440.00 | 28.73 | 24.35 | 29.95 | 0.00 | - | - | 10 | 36.11% |
| NFLX270115P00450000 | 2024-09-23 12:20PM EDT | 450.00 | 32.25 | 26.40 | 31.85 | 0.00 | - | - | 1 | 35.75% |
| NFLX270115P00500000 | 2024-09-27 3:35PM EDT | 500.00 | 43.15 | 37.65 | 44.15 | 0.00 | - | 2 | 2 | 34.62% |
| NFLX270115P00520000 | 2024-09-24 2:26PM EDT | 520.00 | 47.75 | 42.80 | 49.05 | 0.00 | - | - | 4 | 33.94% |
| NFLX270115P00540000 | 2024-09-24 12:40PM EDT | 540.00 | 52.86 | 48.60 | 55.05 | 0.00 | - | - | 1 | 33.51% |
| NFLX270115P00560000 | 2024-09-24 11:24AM EDT | 560.00 | 59.67 | 55.50 | 61.20 | 0.00 | - | - | 7 | 33.00% |
| NFLX270115P00580000 | 2024-09-30 10:00AM EDT | 580.00 | 69.00 | 63.00 | 67.05 | 0.00 | - | 1 | 1 | 32.30% |
| NFLX270115P00600000 | 2024-10-01 1:26PM EDT | 600.00 | 77.25 | 70.20 | 73.50 | 0.00 | - | 1 | 73 | 31.67% |
| NFLX270115P00610000 | 2024-09-26 10:51AM EDT | 610.00 | 76.67 | 73.70 | 78.35 | -2.33 | -2.95% | 1 | 2 | 31.77% |
| NFLX270115P00620000 | 2024-10-02 11:17AM EDT | 620.00 | 82.78 | 76.40 | 82.20 | 0.00 | - | 1 | 3 | 31.55% |
| NFLX270115P00630000 | 2024-09-26 1:13PM EDT | 630.00 | 87.00 | 80.05 | 88.00 | 0.00 | - | 17 | 20 | 31.83% |
| NFLX270115P00650000 | 2024-09-25 2:54PM EDT | 650.00 | 91.95 | 88.60 | 94.30 | 0.00 | - | - | 4 | 30.89% |
| NFLX270115P00680000 | 2024-09-25 3:17PM EDT | 680.00 | 107.05 | 101.50 | 106.95 | 0.00 | - | 1 | 1 | 30.13% |
| NFLX270115P00690000 | 2024-09-25 10:04AM EDT | 690.00 | 109.50 | 105.80 | 112.00 | 0.00 | - | 1 | 1 | 30.03% |
| NFLX270115P00700000 | 2024-10-02 9:37AM EDT | 700.00 | 117.10 | 110.80 | 115.75 | 0.00 | - | 1 | 4 | 29.59% |
| NFLX270115P00710000 | 2024-10-01 9:52AM EDT | 710.00 | 124.80 | 115.35 | 119.55 | 0.00 | - | 1 | 3 | 29.13% |
| NFLX270115P00720000 | 2024-10-03 10:44AM EDT | 720.00 | 130.29 | 120.85 | 124.40 | 0.00 | - | 3 | 4 | 28.91% |
| NFLX270115P01350000 | 2024-10-03 10:21AM EDT | 1,350.00 | 644.43 | 626.00 | 636.00 | 0.00 | - | 3 | 0 | 24.07% |
© 2024 Yahoo. All rights reserved.