Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208C00180000 | 2023-10-27 2:26PM EST | 180.00 | 219.70 | 298.65 | 301.05 | 0.00 | - | 2 | 1 | 597.78% |
| NFLX231208C00190000 | 2023-10-27 2:38PM EST | 190.00 | 209.40 | 288.95 | 290.90 | 0.00 | - | 1 | 1 | 569.17% |
| NFLX231208C00200000 | 2023-11-30 9:51AM EST | 200.00 | 277.27 | 264.10 | 267.90 | 0.00 | - | 1 | 0 | 251.17% |
| NFLX231208C00220000 | 2023-11-28 1:00PM EST | 220.00 | 257.65 | 244.10 | 248.25 | 0.00 | - | 1 | 1 | 239.84% |
| NFLX231208C00230000 | 2023-11-28 10:51AM EST | 230.00 | 249.20 | 233.90 | 237.85 | 0.00 | - | 1 | 2 | 196.88% |
| NFLX231208C00240000 | 2023-11-01 12:41PM EST | 240.00 | 177.10 | 224.35 | 227.35 | 0.00 | - | - | 1 | 181.64% |
| NFLX231208C00260000 | 2023-11-22 3:20PM EST | 260.00 | 218.59 | 204.10 | 208.25 | 0.00 | - | - | 38 | 190.63% |
| NFLX231208C00270000 | 2023-11-06 11:10AM EST | 270.00 | 162.65 | 194.05 | 198.10 | 0.00 | - | - | 1 | 173.14% |
| NFLX231208C00280000 | 2023-11-22 3:21PM EST | 280.00 | 198.49 | 184.35 | 187.90 | 0.00 | - | 8 | 12 | 165.82% |
| NFLX231208C00300000 | 2023-11-06 3:51PM EST | 300.00 | 135.65 | 165.00 | 166.70 | 0.00 | - | - | 1 | 124.41% |
| NFLX231208C00315000 | 2023-11-15 11:23AM EST | 315.00 | 147.95 | 150.15 | 151.75 | 0.00 | - | - | 1 | 120.80% |
| NFLX231208C00320000 | 2023-12-01 1:48PM EST | 320.00 | 147.39 | 144.15 | 148.20 | -11.64 | -7.32% | 1 | 5 | 128.61% |
| NFLX231208C00335000 | 2023-11-22 12:33PM EST | 335.00 | 144.45 | 129.35 | 133.35 | 0.00 | - | 3 | 3 | 120.90% |
| NFLX231208C00355000 | 2023-12-01 10:52AM EST | 355.00 | 115.11 | 108.90 | 113.05 | -3.94 | -3.31% | 2 | 16 | 88.57% |
| NFLX231208C00360000 | 2023-11-30 11:24AM EST | 360.00 | 113.60 | 104.20 | 108.35 | 0.00 | - | 1 | 71 | 95.70% |
| NFLX231208C00365000 | 2023-11-29 9:47AM EST | 365.00 | 114.59 | 99.00 | 103.10 | 0.00 | - | 1 | 3 | 83.79% |
| NFLX231208C00370000 | 2023-12-01 2:04PM EST | 370.00 | 95.71 | 94.50 | 98.15 | -10.46 | -9.85% | 2 | 4 | 88.23% |
| NFLX231208C00380000 | 2023-11-29 11:51AM EST | 380.00 | 91.41 | 84.50 | 87.05 | -5.32 | -5.50% | 1 | 10 | 54.69% |
| NFLX231208C00385000 | 2023-12-01 3:44PM EST | 385.00 | 81.30 | 79.75 | 82.55 | -11.06 | -11.97% | 15 | 4 | 70.75% |
| NFLX231208C00390000 | 2023-11-29 3:04PM EST | 390.00 | 79.80 | 74.70 | 77.75 | -10.16 | -11.29% | 3 | 14 | 68.56% |
| NFLX231208C00395000 | 2023-11-30 12:41PM EST | 395.00 | 79.03 | 69.55 | 73.05 | 0.00 | - | 15 | 22 | 66.06% |
| NFLX231208C00400000 | 2023-12-01 2:07PM EST | 400.00 | 66.70 | 65.20 | 67.40 | -10.35 | -13.43% | 22 | 21 | 61.87% |
| NFLX231208C00405000 | 2023-12-01 3:45PM EST | 405.00 | 61.48 | 60.20 | 62.30 | -7.52 | -10.90% | 3 | 25 | 56.64% |
| NFLX231208C00410000 | 2023-12-01 3:45PM EST | 410.00 | 57.58 | 55.35 | 57.70 | -5.21 | -8.30% | 15 | 23 | 57.15% |
| NFLX231208C00415000 | 2023-12-01 10:45AM EST | 415.00 | 56.26 | 50.05 | 52.15 | -0.84 | -1.47% | 3 | 45 | 60.38% |
| NFLX231208C00420000 | 2023-12-01 1:55PM EST | 420.00 | 46.80 | 44.85 | 48.45 | -5.27 | -10.12% | 13 | 72 | 66.80% |
| NFLX231208C00425000 | 2023-12-01 2:04PM EST | 425.00 | 41.23 | 39.90 | 43.45 | -7.29 | -15.02% | 34 | 91 | 61.34% |
| NFLX231208C00430000 | 2023-12-01 3:53PM EST | 430.00 | 35.97 | 34.40 | 37.95 | -6.76 | -15.82% | 67 | 109 | 52.27% |
| NFLX231208C00435000 | 2023-11-30 12:29PM EST | 435.00 | 38.83 | 29.35 | 33.70 | 0.00 | - | 8 | 202 | 51.89% |
| NFLX231208C00440000 | 2023-12-01 3:56PM EST | 440.00 | 27.00 | 25.60 | 28.40 | -6.30 | -18.92% | 37 | 288 | 44.32% |
| NFLX231208C00445000 | 2023-12-01 3:14PM EST | 445.00 | 22.06 | 21.55 | 24.20 | -7.44 | -25.22% | 42 | 271 | 42.98% |
| NFLX231208C00450000 | 2023-12-01 2:45PM EST | 450.00 | 17.36 | 16.60 | 18.00 | -4.65 | -21.13% | 88 | 244 | 30.46% |
| NFLX231208C00455000 | 2023-12-01 3:57PM EST | 455.00 | 12.91 | 11.95 | 14.10 | -5.92 | -31.44% | 51 | 119 | 29.66% |
| NFLX231208C00460000 | 2023-12-01 3:58PM EST | 460.00 | 9.62 | 9.60 | 9.85 | -5.08 | -34.56% | 188 | 170 | 25.75% |
| NFLX231208C00465000 | 2023-12-01 3:59PM EST | 465.00 | 6.70 | 6.50 | 6.75 | -5.65 | -45.75% | 552 | 251 | 24.79% |
| NFLX231208C00467500 | 2023-12-01 3:58PM EST | 467.50 | 5.37 | 5.25 | 5.50 | -5.03 | -48.37% | 672 | 50 | 24.60% |
| NFLX231208C00470000 | 2023-12-01 3:59PM EST | 470.00 | 4.25 | 4.30 | 4.40 | -4.86 | -53.35% | 1,551 | 778 | 24.38% |
| NFLX231208C00472500 | 2023-12-01 3:59PM EST | 472.50 | 3.37 | 3.35 | 3.50 | -4.14 | -55.13% | 863 | 686 | 24.35% |
| NFLX231208C00475000 | 2023-12-01 3:59PM EST | 475.00 | 2.70 | 2.62 | 2.77 | -3.25 | -54.62% | 2,146 | 351 | 24.46% |
| NFLX231208C00477500 | 2023-12-01 3:59PM EST | 477.50 | 2.03 | 2.04 | 2.15 | -3.17 | -60.96% | 704 | 227 | 24.48% |
| NFLX231208C00480000 | 2023-12-01 3:57PM EST | 480.00 | 1.57 | 1.34 | 1.78 | -2.63 | -62.62% | 1,709 | 843 | 25.26% |
| NFLX231208C00482500 | 2023-12-01 3:51PM EST | 482.50 | 1.23 | 1.18 | 1.29 | -2.07 | -62.73% | 674 | 363 | 24.85% |
| NFLX231208C00485000 | 2023-12-01 3:59PM EST | 485.00 | 0.95 | 0.90 | 0.98 | -1.73 | -64.55% | 684 | 814 | 25.00% |
| NFLX231208C00487500 | 2023-12-01 3:52PM EST | 487.50 | 0.69 | 0.69 | 0.77 | -1.28 | -64.97% | 512 | 222 | 25.44% |
| NFLX231208C00490000 | 2023-12-01 3:59PM EST | 490.00 | 0.57 | 0.53 | 0.58 | -1.05 | -64.81% | 1,464 | 492 | 25.61% |
| NFLX231208C00495000 | 2023-12-01 3:58PM EST | 495.00 | 0.35 | 0.32 | 0.37 | -0.67 | -65.69% | 1,878 | 1,126 | 26.73% |
| NFLX231208C00500000 | 2023-12-01 3:59PM EST | 500.00 | 0.20 | 0.18 | 0.23 | -0.43 | -68.25% | 2,035 | 1,971 | 27.64% |
| NFLX231208C00505000 | 2023-12-01 3:58PM EST | 505.00 | 0.10 | 0.11 | 0.15 | -0.31 | -75.61% | 625 | 565 | 28.76% |
| NFLX231208C00510000 | 2023-12-01 3:50PM EST | 510.00 | 0.08 | 0.07 | 0.10 | -0.17 | -68.00% | 311 | 464 | 29.88% |
| NFLX231208C00515000 | 2023-12-01 3:47PM EST | 515.00 | 0.06 | 0.04 | 0.07 | -0.11 | -64.71% | 87 | 333 | 31.06% |
| NFLX231208C00520000 | 2023-12-01 3:58PM EST | 520.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 180 | 328 | 31.45% |
| NFLX231208C00525000 | 2023-12-01 3:37PM EST | 525.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 659 | 439 | 33.99% |
| NFLX231208C00530000 | 2023-12-01 11:26AM EST | 530.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 16 | 311 | 35.16% |
| NFLX231208C00535000 | 2023-11-30 1:39PM EST | 535.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 55 | 61 | 53.08% |
| NFLX231208C00540000 | 2023-11-30 1:20PM EST | 540.00 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 3 | 35 | 50.93% |
| NFLX231208C00550000 | 2023-11-30 3:23PM EST | 550.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 28 | 178 | 50.59% |
| NFLX231208C00560000 | 2023-11-29 2:46PM EST | 560.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 11 | 28 | 55.08% |
| NFLX231208C00570000 | 2023-11-27 10:57AM EST | 570.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 106 | 59.57% |
| NFLX231208C00580000 | 2023-11-29 12:11PM EST | 580.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 64.06% |
| NFLX231208C00600000 | 2023-11-15 9:41AM EST | 600.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 60.16% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208P00280000 | 2023-10-30 12:25PM EST | 280.00 | 0.14 | 0.00 | 0.99 | 0.00 | - | - | 1 | 171.78% |
| NFLX231208P00290000 | 2023-10-30 1:40PM EST | 290.00 | 0.38 | 0.00 | 0.99 | 0.00 | - | - | 1 | 161.13% |
| NFLX231208P00295000 | 2023-11-01 12:38PM EST | 295.00 | 0.16 | 0.00 | 0.99 | 0.00 | - | - | 1 | 155.96% |
| NFLX231208P00300000 | 2023-11-02 12:18PM EST | 300.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 138.09% |
| NFLX231208P00305000 | 2023-11-02 1:03PM EST | 305.00 | 0.37 | 0.00 | 0.52 | 0.00 | - | - | 1 | 133.40% |
| NFLX231208P00310000 | 2023-11-09 3:34PM EST | 310.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 5 | 97 | 138.87% |
| NFLX231208P00315000 | 2023-11-09 10:52AM EST | 315.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 20 | 120.12% |
| NFLX231208P00320000 | 2023-11-17 3:50PM EST | 320.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 1 | 4 | 131.15% |
| NFLX231208P00325000 | 2023-11-28 2:36PM EST | 325.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 5 | 15 | 111.43% |
| NFLX231208P00330000 | 2023-11-15 2:58PM EST | 330.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 6 | 20 | 107.23% |
| NFLX231208P00335000 | 2023-11-29 10:20AM EST | 335.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 8 | 104.00% |
| NFLX231208P00340000 | 2023-11-28 2:20PM EST | 340.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 282 | 272 | 112.40% |
| NFLX231208P00345000 | 2023-11-22 2:15PM EST | 345.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 8 | 20 | 95.12% |
| NFLX231208P00350000 | 2023-12-01 3:55PM EST | 350.00 | 0.02 | 0.00 | 0.99 | -0.03 | -60.00% | 147 | 18 | 103.37% |
| NFLX231208P00355000 | 2023-12-01 3:55PM EST | 355.00 | 0.02 | 0.00 | 0.41 | -0.02 | -50.00% | 239 | 11 | 87.01% |
| NFLX231208P00360000 | 2023-12-01 3:54PM EST | 360.00 | 0.02 | 0.00 | 0.99 | +0.01 | +100.00% | 607 | 13 | 94.53% |
| NFLX231208P00365000 | 2023-12-01 3:54PM EST | 365.00 | 0.02 | 0.01 | 0.99 | +0.01 | +100.00% | 398 | 109 | 90.28% |
| NFLX231208P00370000 | 2023-12-01 3:59PM EST | 370.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 4 | 279 | 62.11% |
| NFLX231208P00375000 | 2023-12-01 3:56PM EST | 375.00 | 0.04 | 0.00 | 0.22 | +0.03 | +300.00% | 293 | 64 | 65.82% |
| NFLX231208P00380000 | 2023-11-30 12:09PM EST | 380.00 | 0.03 | 0.05 | 0.43 | +0.01 | +50.00% | 2 | 458 | 69.04% |
| NFLX231208P00385000 | 2023-12-01 3:59PM EST | 385.00 | 0.05 | 0.00 | 0.24 | +0.03 | +150.00% | 811 | 85 | 59.28% |
| NFLX231208P00390000 | 2023-12-01 3:59PM EST | 390.00 | 0.06 | 0.00 | 1.00 | +0.02 | +50.00% | 93 | 149 | 68.95% |
| NFLX231208P00395000 | 2023-12-01 3:59PM EST | 395.00 | 0.07 | 0.05 | 0.11 | +0.02 | +40.00% | 38 | 109 | 51.56% |
| NFLX231208P00400000 | 2023-12-01 3:59PM EST | 400.00 | 0.10 | 0.06 | 0.12 | +0.03 | +42.86% | 535 | 767 | 48.63% |
| NFLX231208P00405000 | 2023-12-01 3:59PM EST | 405.00 | 0.11 | 0.00 | 0.13 | +0.05 | +83.33% | 95 | 122 | 45.61% |
| NFLX231208P00410000 | 2023-12-01 3:59PM EST | 410.00 | 0.13 | 0.00 | 1.05 | +0.06 | +85.71% | 108 | 364 | 52.78% |
| NFLX231208P00415000 | 2023-12-01 3:59PM EST | 415.00 | 0.15 | 0.12 | 0.17 | +0.06 | +66.67% | 133 | 282 | 40.14% |
| NFLX231208P00420000 | 2023-12-01 3:59PM EST | 420.00 | 0.17 | 0.15 | 0.17 | +0.06 | +54.55% | 639 | 1,262 | 36.57% |
| NFLX231208P00425000 | 2023-12-01 3:59PM EST | 425.00 | 0.22 | 0.19 | 0.24 | +0.06 | +37.50% | 456 | 218 | 34.86% |
| NFLX231208P00430000 | 2023-12-01 3:54PM EST | 430.00 | 0.24 | 0.25 | 0.30 | +0.02 | +9.09% | 345 | 410 | 32.37% |
| NFLX231208P00435000 | 2023-12-01 3:59PM EST | 435.00 | 0.37 | 0.35 | 0.41 | +0.13 | +54.17% | 471 | 394 | 30.27% |
| NFLX231208P00440000 | 2023-12-01 3:59PM EST | 440.00 | 0.55 | 0.52 | 0.59 | +0.22 | +66.67% | 1,069 | 820 | 28.39% |
| NFLX231208P00445000 | 2023-12-01 3:59PM EST | 445.00 | 0.87 | 0.82 | 0.90 | +0.36 | +70.59% | 1,063 | 610 | 26.83% |
| NFLX231208P00450000 | 2023-12-01 3:59PM EST | 450.00 | 1.61 | 1.33 | 1.61 | +0.87 | +117.57% | 2,486 | 1,425 | 26.71% |
| NFLX231208P00455000 | 2023-12-01 3:59PM EST | 455.00 | 2.24 | 2.18 | 2.28 | +1.11 | +98.23% | 1,397 | 774 | 24.51% |
| NFLX231208P00460000 | 2023-12-01 3:59PM EST | 460.00 | 3.60 | 3.45 | 3.70 | +1.87 | +108.09% | 2,327 | 1,241 | 24.05% |
| NFLX231208P00462500 | 2023-12-01 3:58PM EST | 462.50 | 4.27 | 4.35 | 4.60 | +1.90 | +80.17% | 1,023 | 253 | 23.73% |
| NFLX231208P00465000 | 2023-12-01 3:59PM EST | 465.00 | 5.55 | 5.10 | 5.65 | +2.60 | +88.14% | 2,198 | 1,593 | 23.39% |
| NFLX231208P00467500 | 2023-12-01 3:59PM EST | 467.50 | 6.80 | 6.70 | 6.90 | +3.25 | +91.55% | 1,451 | 191 | 23.19% |
| NFLX231208P00470000 | 2023-12-01 3:59PM EST | 470.00 | 8.22 | 8.10 | 8.35 | +3.77 | +84.72% | 1,827 | 603 | 23.14% |
| NFLX231208P00472500 | 2023-12-01 3:59PM EST | 472.50 | 9.80 | 9.65 | 9.95 | +4.10 | +71.93% | 734 | 170 | 23.04% |
| NFLX231208P00475000 | 2023-12-01 3:59PM EST | 475.00 | 11.65 | 11.40 | 11.65 | +5.05 | +76.52% | 1,041 | 609 | 22.71% |
| NFLX231208P00477500 | 2023-12-01 3:59PM EST | 477.50 | 13.68 | 12.90 | 14.10 | +4.58 | +50.33% | 90 | 357 | 25.43% |
| NFLX231208P00480000 | 2023-12-01 2:49PM EST | 480.00 | 15.09 | 15.35 | 16.30 | +4.88 | +47.80% | 79 | 543 | 26.69% |
| NFLX231208P00482500 | 2023-12-01 11:37AM EST | 482.50 | 17.50 | 15.90 | 19.50 | +4.44 | +34.00% | 3 | 141 | 33.07% |
| NFLX231208P00485000 | 2023-12-01 1:37PM EST | 485.00 | 19.00 | 19.35 | 20.55 | +4.10 | +27.52% | 12 | 81 | 27.22% |
| NFLX231208P00487500 | 2023-12-01 12:00PM EST | 487.50 | 17.70 | 21.35 | 23.25 | +6.85 | +63.13% | 1 | 36 | 30.88% |
| NFLX231208P00490000 | 2023-12-01 12:09PM EST | 490.00 | 23.74 | 23.85 | 26.65 | +4.69 | +24.62% | 35 | 65 | 38.92% |
| NFLX231208P00495000 | 2023-12-01 12:34PM EST | 495.00 | 25.20 | 27.95 | 31.35 | +3.06 | +13.82% | 8 | 14 | 41.79% |
| NFLX231208P00500000 | 2023-12-01 3:29PM EST | 500.00 | 33.00 | 33.55 | 35.95 | +8.50 | +34.69% | 3 | 111 | 43.40% |
| NFLX231208P00505000 | 2023-12-01 1:41PM EST | 505.00 | 38.90 | 37.85 | 40.55 | +7.20 | +22.71% | 2 | 3 | 44.21% |
| NFLX231208P00510000 | 2023-11-21 9:37AM EST | 510.00 | 38.40 | 43.55 | 45.20 | 0.00 | - | 1 | 2 | 44.56% |
| NFLX231208P00520000 | 2023-11-29 2:50PM EST | 520.00 | 41.55 | 53.10 | 55.80 | 0.00 | - | 6 | 0 | 58.01% |
| NFLX231208P00570000 | 2023-11-01 11:26AM EST | 570.00 | 154.00 | 102.05 | 106.10 | 0.00 | - | - | 0 | 95.14% |
| NFLX231208P00590000 | 2023-11-20 2:25PM EST | 590.00 | 115.04 | 122.20 | 126.05 | 0.00 | - | 2 | 0 | 106.67% |
| NFLX231208P00600000 | 2023-11-15 3:38PM EST | 600.00 | 137.93 | 132.30 | 136.30 | 0.00 | - | - | 0 | 66.02% |
| NFLX231208P00610000 | 2023-11-21 3:54PM EST | 610.00 | 135.05 | 142.15 | 146.20 | 0.00 | - | 1 | 0 | 120.00% |
© 2023 Yahoo. All rights reserved.