Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816C00315000 | 2024-07-09 2:14PM EDT | 315.00 | 376.30 | 316.20 | 318.70 | 0.00 | - | - | 1 | 140.80% |
| NFLX240816C00320000 | 2024-07-24 10:07AM EDT | 320.00 | 321.64 | 311.25 | 313.75 | 0.00 | - | 2 | 2 | 138.87% |
| NFLX240816C00330000 | 2024-06-03 1:00PM EDT | 330.00 | 303.37 | 353.75 | 355.90 | 0.00 | - | 1 | 1 | 375.11% |
| NFLX240816C00335000 | 2024-07-17 10:54AM EDT | 335.00 | 308.90 | 296.30 | 298.75 | 0.00 | - | 1 | 5 | 130.86% |
| NFLX240816C00345000 | 2024-07-12 3:45PM EDT | 345.00 | 303.96 | 286.30 | 288.85 | 0.00 | - | - | 4 | 126.25% |
| NFLX240816C00350000 | 2024-07-17 12:16PM EDT | 350.00 | 295.21 | 281.35 | 283.80 | 0.00 | - | 1 | 10 | 123.56% |
| NFLX240816C00360000 | 2024-07-09 12:46PM EDT | 360.00 | 335.35 | 271.35 | 273.85 | 0.00 | - | - | 4 | 118.70% |
| NFLX240816C00365000 | 2024-07-16 11:50AM EDT | 365.00 | 291.39 | 266.40 | 268.90 | 0.00 | - | - | 4 | 116.85% |
| NFLX240816C00370000 | 2024-06-18 3:25PM EDT | 370.00 | 319.43 | 271.20 | 279.55 | 0.00 | - | 2 | 3 | 195.03% |
| NFLX240816C00375000 | 2024-07-17 11:17AM EDT | 375.00 | 270.12 | 256.40 | 258.90 | 0.00 | - | 1 | 7 | 111.77% |
| NFLX240816C00380000 | 2024-07-15 3:51PM EDT | 380.00 | 277.25 | 251.45 | 253.90 | 0.00 | - | 2 | 2 | 109.60% |
| NFLX240816C00385000 | 2024-07-18 9:56AM EDT | 385.00 | 267.73 | 246.45 | 248.95 | 0.00 | - | 3 | 7 | 107.45% |
| NFLX240816C00390000 | 2024-07-24 3:55PM EDT | 390.00 | 247.30 | 241.50 | 243.95 | 0.00 | - | 1 | 5 | 105.32% |
| NFLX240816C00400000 | 2024-07-25 11:33AM EDT | 400.00 | 241.90 | 231.50 | 234.00 | 0.00 | - | 1 | 31 | 100.78% |
| NFLX240816C00405000 | 2024-07-17 1:14PM EDT | 405.00 | 242.14 | 226.50 | 229.00 | 0.00 | - | 2 | 5 | 98.39% |
| NFLX240816C00410000 | 2024-07-26 9:39AM EDT | 410.00 | 235.00 | 221.55 | 224.00 | +2.74 | +1.18% | 1 | 6 | 96.34% |
| NFLX240816C00415000 | 2024-07-01 11:15AM EDT | 415.00 | 256.70 | 216.55 | 219.00 | 0.00 | - | - | 1 | 93.99% |
| NFLX240816C00420000 | 2024-07-16 12:28PM EDT | 420.00 | 233.73 | 211.55 | 214.05 | 0.00 | - | 3 | 5 | 91.94% |
| NFLX240816C00425000 | 2024-07-24 3:55PM EDT | 425.00 | 212.45 | 206.60 | 209.15 | 0.00 | - | 1 | 6 | 90.45% |
| NFLX240816C00430000 | 2024-07-18 3:42PM EDT | 430.00 | 215.72 | 201.60 | 204.10 | 0.00 | - | 2 | 2 | 87.89% |
| NFLX240816C00435000 | 2024-06-20 3:39PM EDT | 435.00 | 247.99 | 197.80 | 204.55 | 0.00 | - | - | 2 | 109.42% |
| NFLX240816C00440000 | 2024-07-16 12:29PM EDT | 440.00 | 214.00 | 191.65 | 194.15 | 0.00 | - | 3 | 8 | 83.89% |
| NFLX240816C00445000 | 2024-07-19 3:12PM EDT | 445.00 | 192.18 | 186.65 | 189.15 | 0.00 | - | 1 | 4 | 81.64% |
| NFLX240816C00450000 | 2024-07-19 3:39PM EDT | 450.00 | 183.65 | 181.70 | 184.75 | 0.00 | - | 35 | 23 | 82.35% |
| NFLX240816C00455000 | 2024-07-19 1:22PM EDT | 455.00 | 182.30 | 176.70 | 179.25 | 0.00 | - | 1 | 1 | 77.91% |
| NFLX240816C00460000 | 2024-07-15 10:58AM EDT | 460.00 | 172.61 | 171.75 | 174.25 | -31.75 | -15.54% | 1 | 5 | 75.93% |
| NFLX240816C00465000 | 2024-07-24 3:55PM EDT | 465.00 | 172.65 | 166.75 | 169.25 | 0.00 | - | 1 | 2 | 73.74% |
| NFLX240816C00470000 | 2024-07-19 3:35PM EDT | 470.00 | 165.93 | 161.80 | 164.30 | 0.00 | - | 3 | 8 | 72.00% |
| NFLX240816C00475000 | 2024-07-24 3:55PM EDT | 475.00 | 162.70 | 156.80 | 159.30 | 0.00 | - | 2 | 4 | 69.82% |
| NFLX240816C00480000 | 2024-07-22 3:54PM EDT | 480.00 | 170.95 | 151.85 | 154.35 | 0.00 | - | 7 | 15 | 68.08% |
| NFLX240816C00485000 | 2024-07-24 3:55PM EDT | 485.00 | 152.80 | 146.85 | 149.35 | 0.00 | - | 1 | 22 | 65.94% |
| NFLX240816C00490000 | 2024-07-19 11:36AM EDT | 490.00 | 149.88 | 141.95 | 144.50 | 0.00 | - | 2 | 5 | 64.72% |
| NFLX240816C00495000 | 2024-07-24 3:55PM EDT | 495.00 | 142.85 | 136.95 | 139.45 | 0.00 | - | 1 | 7 | 62.41% |
| NFLX240816C00500000 | 2024-07-23 10:06AM EDT | 500.00 | 146.00 | 132.00 | 134.75 | 0.00 | - | 1 | 15 | 61.46% |
| NFLX240816C00505000 | 2024-07-19 3:40PM EDT | 505.00 | 129.60 | 127.05 | 129.75 | 0.00 | - | 3 | 2 | 59.49% |
| NFLX240816C00510000 | 2024-07-24 3:55PM EDT | 510.00 | 128.00 | 122.10 | 124.95 | 0.00 | - | 5 | 2 | 58.11% |
| NFLX240816C00515000 | 2024-07-19 12:50PM EDT | 515.00 | 126.22 | 117.15 | 120.00 | 0.00 | - | 1 | 7 | 56.26% |
| NFLX240816C00520000 | 2024-07-19 9:51AM EDT | 520.00 | 128.30 | 112.20 | 115.05 | 0.00 | - | 1 | 9 | 54.39% |
| NFLX240816C00525000 | 2024-07-22 3:54PM EDT | 525.00 | 126.30 | 107.25 | 110.10 | 0.00 | - | 3 | 2 | 52.53% |
| NFLX240816C00530000 | 2024-07-09 2:14PM EDT | 530.00 | 164.50 | 102.35 | 105.20 | 0.00 | - | 2 | 10 | 50.90% |
| NFLX240816C00535000 | 2024-06-28 11:23AM EDT | 535.00 | 151.30 | 97.40 | 100.25 | 0.00 | - | 1 | 2 | 55.19% |
| NFLX240816C00540000 | 2024-07-19 3:59PM EDT | 540.00 | 97.23 | 92.50 | 95.20 | 0.00 | - | 16 | 7 | 52.67% |
| NFLX240816C00545000 | 2024-07-19 11:30AM EDT | 545.00 | 96.96 | 87.65 | 90.30 | 0.00 | - | 9 | 4 | 50.73% |
| NFLX240816C00550000 | 2024-07-24 12:24PM EDT | 550.00 | 91.49 | 82.75 | 85.60 | 0.00 | - | 1 | 30 | 49.47% |
| NFLX240816C00555000 | 2024-07-19 10:35AM EDT | 555.00 | 90.25 | 77.95 | 80.75 | 0.00 | - | 15 | 14 | 47.62% |
| NFLX240816C00560000 | 2024-07-19 12:53PM EDT | 560.00 | 82.12 | 73.15 | 75.55 | 0.00 | - | 1 | 15 | 44.59% |
| NFLX240816C00565000 | 2024-07-26 3:49PM EDT | 565.00 | 70.79 | 68.40 | 70.80 | -5.61 | -7.34% | 3 | 22 | 43.02% |
| NFLX240816C00570000 | 2024-07-26 10:34AM EDT | 570.00 | 71.01 | 63.75 | 66.10 | -3.43 | -4.61% | 10 | 42 | 41.52% |
| NFLX240816C00575000 | 2024-07-26 10:34AM EDT | 575.00 | 66.38 | 58.85 | 61.70 | -5.62 | -7.81% | 10 | 40 | 40.77% |
| NFLX240816C00580000 | 2024-07-26 3:34PM EDT | 580.00 | 55.49 | 54.65 | 57.30 | -6.52 | -10.51% | 2 | 52 | 39.83% |
| NFLX240816C00585000 | 2024-07-26 11:32AM EDT | 585.00 | 55.24 | 50.30 | 52.60 | -8.31 | -13.08% | 1 | 48 | 37.99% |
| NFLX240816C00590000 | 2024-07-25 3:39PM EDT | 590.00 | 53.53 | 46.10 | 48.60 | 0.00 | - | 4 | 47 | 37.67% |
| NFLX240816C00595000 | 2024-07-25 12:13PM EDT | 595.00 | 54.85 | 42.05 | 44.30 | 0.00 | - | 5 | 50 | 36.44% |
| NFLX240816C00600000 | 2024-07-26 3:51PM EDT | 600.00 | 38.50 | 37.95 | 39.65 | -16.88 | -30.48% | 54 | 443 | 34.31% |
| NFLX240816C00605000 | 2024-07-26 3:51PM EDT | 605.00 | 34.60 | 33.95 | 35.55 | -6.94 | -16.71% | 43 | 39 | 33.16% |
| NFLX240816C00610000 | 2024-07-26 3:20PM EDT | 610.00 | 31.20 | 30.50 | 31.80 | -15.49 | -33.18% | 52 | 444 | 32.43% |
| NFLX240816C00615000 | 2024-07-26 12:46PM EDT | 615.00 | 32.50 | 26.85 | 28.75 | -4.77 | -12.80% | 6 | 314 | 32.67% |
| NFLX240816C00620000 | 2024-07-26 3:54PM EDT | 620.00 | 23.26 | 23.70 | 25.35 | -6.89 | -22.85% | 72 | 472 | 31.96% |
| NFLX240816C00625000 | 2024-07-26 2:47PM EDT | 625.00 | 21.18 | 21.00 | 21.45 | -7.32 | -25.68% | 37 | 181 | 30.09% |
| NFLX240816C00630000 | 2024-07-26 3:59PM EDT | 630.00 | 17.95 | 18.00 | 19.25 | -6.43 | -26.37% | 272 | 354 | 30.75% |
| NFLX240816C00635000 | 2024-07-26 3:45PM EDT | 635.00 | 16.10 | 15.50 | 16.00 | -3.10 | -16.15% | 169 | 203 | 29.31% |
| NFLX240816C00640000 | 2024-07-26 3:59PM EDT | 640.00 | 13.00 | 13.15 | 13.75 | -3.35 | -20.49% | 146 | 537 | 29.15% |
| NFLX240816C00645000 | 2024-07-26 3:57PM EDT | 645.00 | 10.80 | 11.05 | 11.90 | -3.35 | -23.67% | 158 | 758 | 29.31% |
| NFLX240816C00650000 | 2024-07-26 3:57PM EDT | 650.00 | 9.00 | 9.15 | 10.05 | -3.20 | -26.23% | 166 | 921 | 29.10% |
| NFLX240816C00655000 | 2024-07-26 3:48PM EDT | 655.00 | 8.00 | 7.65 | 8.40 | -2.40 | -23.08% | 120 | 589 | 28.88% |
| NFLX240816C00660000 | 2024-07-26 3:59PM EDT | 660.00 | 6.05 | 6.25 | 6.95 | -2.95 | -32.78% | 194 | 1,019 | 28.66% |
| NFLX240816C00665000 | 2024-07-26 3:59PM EDT | 665.00 | 5.35 | 5.15 | 5.90 | -3.05 | -36.31% | 123 | 726 | 28.89% |
| NFLX240816C00670000 | 2024-07-26 3:51PM EDT | 670.00 | 4.30 | 4.15 | 4.75 | -1.60 | -27.12% | 266 | 993 | 28.56% |
| NFLX240816C00675000 | 2024-07-26 3:59PM EDT | 675.00 | 3.40 | 3.40 | 3.65 | -1.72 | -33.59% | 483 | 2,332 | 27.90% |
| NFLX240816C00680000 | 2024-07-26 3:55PM EDT | 680.00 | 2.89 | 2.77 | 3.00 | -1.11 | -27.75% | 51 | 945 | 28.03% |
| NFLX240816C00685000 | 2024-07-26 2:31PM EDT | 685.00 | 2.40 | 2.20 | 2.69 | -1.50 | -38.46% | 173 | 337 | 28.92% |
| NFLX240816C00690000 | 2024-07-26 3:58PM EDT | 690.00 | 1.83 | 1.78 | 2.03 | -0.84 | -31.46% | 62 | 802 | 28.39% |
| NFLX240816C00695000 | 2024-07-26 3:52PM EDT | 695.00 | 1.50 | 1.44 | 1.62 | -1.11 | -42.53% | 58 | 970 | 28.40% |
| NFLX240816C00700000 | 2024-07-26 3:59PM EDT | 700.00 | 1.20 | 1.15 | 1.44 | -0.70 | -36.84% | 327 | 1,853 | 29.15% |
| NFLX240816C00705000 | 2024-07-26 3:58PM EDT | 705.00 | 0.95 | 0.91 | 1.22 | -1.65 | -63.46% | 42 | 354 | 29.57% |
| NFLX240816C00710000 | 2024-07-26 3:29PM EDT | 710.00 | 0.93 | 0.64 | 0.98 | -0.17 | -15.45% | 36 | 430 | 29.64% |
| NFLX240816C00715000 | 2024-07-26 1:37PM EDT | 715.00 | 0.92 | 0.60 | 1.03 | -0.34 | -26.98% | 21 | 199 | 31.34% |
| NFLX240816C00720000 | 2024-07-26 2:39PM EDT | 720.00 | 0.69 | 0.32 | 0.92 | -0.36 | -34.29% | 32 | 466 | 32.00% |
| NFLX240816C00725000 | 2024-07-26 3:33PM EDT | 725.00 | 0.50 | 0.42 | 0.83 | -0.33 | -39.76% | 16 | 911 | 32.69% |
| NFLX240816C00730000 | 2024-07-26 3:32PM EDT | 730.00 | 0.47 | 0.21 | 0.75 | -0.28 | -37.33% | 36 | 648 | 33.37% |
| NFLX240816C00735000 | 2024-07-26 3:27PM EDT | 735.00 | 0.44 | 0.19 | 0.71 | -0.44 | -50.00% | 9 | 263 | 34.30% |
| NFLX240816C00740000 | 2024-07-26 2:42PM EDT | 740.00 | 0.32 | 0.15 | 0.68 | -0.27 | -45.76% | 20 | 195 | 35.28% |
| NFLX240816C00745000 | 2024-07-26 3:39PM EDT | 745.00 | 0.22 | 0.13 | 0.65 | -0.23 | -51.11% | 46 | 161 | 36.22% |
| NFLX240816C00750000 | 2024-07-26 2:58PM EDT | 750.00 | 0.25 | 0.19 | 0.37 | -0.10 | -28.57% | 83 | 1,348 | 34.25% |
| NFLX240816C00755000 | 2024-07-26 2:43PM EDT | 755.00 | 0.21 | 0.18 | 0.45 | -0.27 | -56.25% | 37 | 152 | 36.40% |
| NFLX240816C00760000 | 2024-07-26 9:31AM EDT | 760.00 | 0.22 | 0.08 | 0.35 | -0.02 | -8.33% | 38 | 154 | 36.16% |
| NFLX240816C00765000 | 2024-07-25 1:14PM EDT | 765.00 | 0.28 | 0.08 | 0.53 | 0.00 | - | 12 | 140 | 39.60% |
| NFLX240816C00770000 | 2024-07-26 10:15AM EDT | 770.00 | 0.17 | 0.10 | 0.59 | -0.21 | -55.26% | 151 | 291 | 41.41% |
| NFLX240816C00775000 | 2024-07-26 11:14AM EDT | 775.00 | 0.13 | 0.05 | 0.16 | -0.15 | -53.57% | 5 | 122 | 35.55% |
| NFLX240816C00780000 | 2024-07-26 11:57AM EDT | 780.00 | 0.11 | 0.06 | 0.40 | -0.10 | -47.62% | 503 | 619 | 41.16% |
| NFLX240816C00785000 | 2024-07-24 9:51AM EDT | 785.00 | 0.19 | 0.04 | 0.46 | 0.00 | - | 3 | 160 | 43.07% |
| NFLX240816C00790000 | 2024-07-26 3:36PM EDT | 790.00 | 0.27 | 0.04 | 0.55 | +0.16 | +145.45% | 127 | 262 | 45.31% |
| NFLX240816C00795000 | 2024-07-23 12:10PM EDT | 795.00 | 0.14 | 0.04 | 0.56 | 0.00 | - | 2 | 48 | 46.48% |
| NFLX240816C00800000 | 2024-07-26 2:39PM EDT | 800.00 | 0.05 | 0.05 | 0.26 | -0.04 | -44.44% | 96 | 817 | 42.75% |
| NFLX240816C00805000 | 2024-07-22 3:37PM EDT | 805.00 | 0.20 | 0.01 | 0.55 | 0.00 | - | 4 | 98 | 48.46% |
| NFLX240816C00810000 | 2024-07-24 11:04AM EDT | 810.00 | 0.34 | 0.03 | 0.54 | +0.33 | +3,300.00% | 2 | 163 | 49.37% |
| NFLX240816C00815000 | 2024-07-26 9:52AM EDT | 815.00 | 0.05 | 0.01 | 0.14 | -0.11 | -68.75% | 35 | 110 | 42.33% |
| NFLX240816C00820000 | 2024-07-26 3:39PM EDT | 820.00 | 0.05 | 0.00 | 0.53 | -0.01 | -16.67% | 1 | 54 | 51.25% |
| NFLX240816C00825000 | 2024-07-26 10:49AM EDT | 825.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 60 | 651 | 40.33% |
| NFLX240816C00830000 | 2024-07-24 10:30AM EDT | 830.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 2 | 30 | 53.22% |
| NFLX240816C00835000 | 2024-07-25 10:10AM EDT | 835.00 | 0.01 | 0.02 | 0.52 | 0.00 | - | 1 | 39 | 54.05% |
| NFLX240816C00840000 | 2024-07-23 12:17PM EDT | 840.00 | 0.26 | 0.02 | 0.52 | 0.00 | - | 1 | 19 | 50.44% |
| NFLX240816C00845000 | 2024-07-23 3:51PM EDT | 845.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 1 | 6 | 51.12% |
| NFLX240816C00850000 | 2024-07-26 3:53PM EDT | 850.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 17 | 222 | 42.77% |
| NFLX240816C00855000 | 2024-07-22 11:02AM EDT | 855.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | 2 | 19 | 52.73% |
| NFLX240816C00860000 | 2024-07-18 3:48PM EDT | 860.00 | 0.70 | 0.01 | 0.50 | 0.00 | - | 1 | 8 | 53.61% |
| NFLX240816C00865000 | 2024-07-10 10:41AM EDT | 865.00 | 1.75 | 0.00 | 0.49 | 0.00 | - | 1 | 11 | 54.20% |
| NFLX240816C00870000 | 2024-07-23 1:43PM EDT | 870.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 1 | 8 | 55.08% |
| NFLX240816C00875000 | 2024-07-25 10:48AM EDT | 875.00 | 0.23 | 0.00 | 0.49 | 0.00 | - | 2 | 11 | 55.91% |
| NFLX240816C00880000 | 2024-07-25 9:46AM EDT | 880.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 185 | 45.90% |
| NFLX240816C00885000 | 2024-07-19 10:25AM EDT | 885.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 2 | 5 | 57.47% |
| NFLX240816C00890000 | 2024-07-19 10:34AM EDT | 890.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 9 | 9 | 52.44% |
| NFLX240816C00895000 | 2024-07-25 1:41PM EDT | 895.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | 15 | 30 | 51.17% |
| NFLX240816C00900000 | 2024-07-25 10:19AM EDT | 900.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 15 | 225 | 59.91% |
| NFLX240816C00910000 | 2024-07-25 11:15AM EDT | 910.00 | 0.04 | 0.00 | 0.47 | 0.00 | - | 3 | 60 | 61.38% |
| NFLX240816C00915000 | 2024-07-24 10:16AM EDT | 915.00 | 0.08 | 0.00 | 0.47 | 0.00 | - | 3 | 36 | 62.16% |
| NFLX240816C00920000 | 2024-07-16 3:47PM EDT | 920.00 | 0.40 | 0.00 | 0.47 | 0.00 | - | - | 5 | 62.94% |
| NFLX240816C00925000 | 2024-07-23 9:45AM EDT | 925.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 3 | 17 | 63.72% |
| NFLX240816C00930000 | 2024-07-05 12:19PM EDT | 930.00 | 0.82 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 64.50% |
| NFLX240816C00935000 | 2024-07-26 10:49AM EDT | 935.00 | 0.02 | 0.01 | 0.10 | -0.04 | -66.67% | 20 | 107 | 56.25% |
| NFLX240816C00945000 | 2024-07-17 2:25PM EDT | 945.00 | 0.30 | 0.00 | 0.47 | 0.00 | - | - | 19 | 66.80% |
| NFLX240816C00950000 | 2024-07-24 9:37AM EDT | 950.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 22 | 56.06% |
| NFLX240816C00955000 | 2024-06-20 10:12AM EDT | 955.00 | 1.45 | 0.00 | 0.49 | 0.00 | - | - | 1 | 68.65% |
| NFLX240816C00960000 | 2024-07-23 3:09PM EDT | 960.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 1 | 28 | 69.04% |
| NFLX240816C00965000 | 2024-06-04 11:17AM EDT | 965.00 | 0.22 | 0.12 | 0.77 | 0.00 | - | 1 | 1 | 75.29% |
| NFLX240816C00970000 | 2024-06-18 11:57AM EDT | 970.00 | 1.02 | 0.06 | 0.50 | 0.00 | - | - | 1 | 71.97% |
| NFLX240816C00975000 | 2024-07-26 9:35AM EDT | 975.00 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 1 | 244 | 59.38% |
| NFLX240816C00980000 | 2024-07-23 3:06PM EDT | 980.00 | 0.02 | 0.01 | 0.43 | 0.00 | - | 1 | 51 | 71.48% |
| NFLX240816C00985000 | 2024-07-22 1:46PM EDT | 985.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | - | 40 | 72.71% |
| NFLX240816C00990000 | 2024-07-22 3:25PM EDT | 990.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 31 | 32 | 69.73% |
| NFLX240816C00995000 | 2024-07-23 9:40AM EDT | 995.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 55 | 57.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816P00250000 | 2024-07-25 12:06PM EDT | 250.00 | 0.01 | - | 0.47 | 0.00 | - | - | - | 163.62% |
| NFLX240816P00315000 | 2024-07-26 3:33PM EDT | 315.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 24 | 242 | 92.97% |
| NFLX240816P00320000 | 2024-07-17 10:43AM EDT | 320.00 | 0.15 | 0.00 | 0.47 | 0.00 | - | 1 | 21 | 112.89% |
| NFLX240816P00325000 | 2024-07-01 10:02AM EDT | 325.00 | 0.15 | 0.00 | 0.47 | 0.00 | - | - | 1 | 110.55% |
| NFLX240816P00330000 | 2024-07-18 1:40PM EDT | 330.00 | 0.15 | 0.00 | 0.47 | 0.00 | - | 3 | 3 | 108.20% |
| NFLX240816P00350000 | 2024-07-15 9:30AM EDT | 350.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 3 | 7 | 91.21% |
| NFLX240816P00360000 | 2024-06-17 12:50PM EDT | 360.00 | 0.31 | 0.01 | 0.50 | 0.00 | - | 1 | 0 | 95.61% |
| NFLX240816P00370000 | 2024-06-07 2:38PM EDT | 370.00 | 0.32 | 0.07 | 0.62 | 0.00 | - | 1 | 1 | 94.82% |
| NFLX240816P00375000 | 2024-07-10 10:00AM EDT | 375.00 | 0.15 | 0.00 | 0.49 | 0.00 | - | 1 | 2 | 88.87% |
| NFLX240816P00380000 | 2024-07-10 1:42PM EDT | 380.00 | 0.29 | 0.00 | 0.49 | 0.00 | - | - | 2 | 86.77% |
| NFLX240816P00385000 | 2024-06-17 10:30AM EDT | 385.00 | 0.31 | 0.08 | 0.54 | 0.00 | - | - | 2 | 87.21% |
| NFLX240816P00390000 | 2024-07-23 3:05PM EDT | 390.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 5 | 690 | 76.95% |
| NFLX240816P00395000 | 2024-07-11 12:46PM EDT | 395.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 80.96% |
| NFLX240816P00400000 | 2024-07-25 10:54AM EDT | 400.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 3 | 457 | 67.19% |
| NFLX240816P00405000 | 2024-07-11 1:06PM EDT | 405.00 | 0.28 | 0.01 | 0.50 | 0.00 | - | 1 | 39 | 77.15% |
| NFLX240816P00410000 | 2024-07-24 10:31AM EDT | 410.00 | 0.30 | 0.01 | 0.50 | 0.00 | - | 1 | 6 | 75.24% |
| NFLX240816P00420000 | 2024-07-26 2:36PM EDT | 420.00 | 0.09 | 0.01 | 0.37 | +0.04 | +80.00% | 8 | 26 | 68.95% |
| NFLX240816P00425000 | 2024-07-23 3:45PM EDT | 425.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 10 | 22 | 69.58% |
| NFLX240816P00430000 | 2024-07-18 3:03PM EDT | 430.00 | 0.39 | 0.05 | 0.51 | 0.00 | - | 4 | 33 | 68.51% |
| NFLX240816P00435000 | 2024-07-11 2:57PM EDT | 435.00 | 0.65 | 0.05 | 0.52 | 0.00 | - | 4 | 6 | 66.80% |
| NFLX240816P00440000 | 2024-07-19 9:33AM EDT | 440.00 | 0.10 | 0.05 | 0.52 | 0.00 | - | 3 | 309 | 64.94% |
| NFLX240816P00445000 | 2024-07-18 10:46AM EDT | 445.00 | 0.42 | 0.06 | 0.53 | 0.00 | - | 4 | 5 | 63.43% |
| NFLX240816P00450000 | 2024-07-26 1:02PM EDT | 450.00 | 0.13 | 0.06 | 0.30 | +0.02 | +18.18% | 2 | 76 | 57.91% |
| NFLX240816P00455000 | 2024-07-26 1:03PM EDT | 455.00 | 0.15 | 0.06 | 0.54 | -0.46 | -75.41% | 3 | 16 | 59.96% |
| NFLX240816P00460000 | 2024-07-19 9:31AM EDT | 460.00 | 1.41 | 0.07 | 0.55 | 0.00 | - | 1 | 41 | 58.40% |
| NFLX240816P00465000 | 2024-07-24 1:59PM EDT | 465.00 | 0.24 | 0.06 | 0.56 | 0.00 | - | 10 | 37 | 56.64% |
| NFLX240816P00470000 | 2024-07-24 10:31AM EDT | 470.00 | 0.82 | 0.07 | 0.57 | 0.00 | - | 1 | 23 | 55.13% |
| NFLX240816P00475000 | 2024-07-26 1:02PM EDT | 475.00 | 0.15 | 0.08 | 0.34 | +0.06 | +66.67% | 1 | 32 | 50.49% |
| NFLX240816P00480000 | 2024-07-25 10:16AM EDT | 480.00 | 0.09 | 0.08 | 0.60 | 0.00 | - | 1 | 88 | 52.05% |
| NFLX240816P00485000 | 2024-07-22 2:20PM EDT | 485.00 | 0.14 | 0.09 | 0.27 | 0.00 | - | 3 | 112 | 48.78% |
| NFLX240816P00490000 | 2024-07-26 9:50AM EDT | 490.00 | 0.30 | 0.13 | 0.28 | +0.10 | +50.00% | 17 | 74 | 47.31% |
| NFLX240816P00495000 | 2024-07-26 3:52PM EDT | 495.00 | 0.28 | 0.10 | 0.28 | -0.29 | -50.88% | 1 | 19 | 45.65% |
| NFLX240816P00500000 | 2024-07-26 2:12PM EDT | 500.00 | 0.24 | 0.11 | 0.30 | +0.01 | +4.35% | 12 | 591 | 44.39% |
| NFLX240816P00505000 | 2024-07-26 3:15PM EDT | 505.00 | 0.26 | 0.11 | 0.48 | 0.00 | - | 7 | 70 | 45.78% |
| NFLX240816P00510000 | 2024-07-26 2:52PM EDT | 510.00 | 0.33 | 0.13 | 0.55 | +0.15 | +83.33% | 7 | 257 | 45.00% |
| NFLX240816P00515000 | 2024-07-23 12:16PM EDT | 515.00 | 0.22 | 0.13 | 0.65 | 0.00 | - | 2 | 72 | 44.41% |
| NFLX240816P00520000 | 2024-07-26 3:31PM EDT | 520.00 | 0.41 | 0.16 | 0.65 | +0.06 | +17.14% | 4 | 498 | 42.63% |
| NFLX240816P00525000 | 2024-07-26 2:36PM EDT | 525.00 | 0.45 | 0.20 | 0.88 | +0.19 | +73.08% | 3 | 209 | 43.08% |
| NFLX240816P00530000 | 2024-07-25 10:24AM EDT | 530.00 | 0.65 | 0.23 | 0.65 | -0.01 | -1.52% | 1 | 139 | 39.06% |
| NFLX240816P00535000 | 2024-07-25 9:44AM EDT | 535.00 | 0.60 | 0.24 | 1.00 | 0.00 | - | 2 | 102 | 40.36% |
| NFLX240816P00540000 | 2024-07-25 10:26AM EDT | 540.00 | 0.22 | 0.28 | 1.08 | -0.78 | -78.00% | 2 | 627 | 39.06% |
| NFLX240816P00545000 | 2024-07-26 9:30AM EDT | 545.00 | 0.85 | 0.33 | 1.18 | +0.25 | +41.67% | 2 | 198 | 37.85% |
| NFLX240816P00550000 | 2024-07-26 2:08PM EDT | 550.00 | 0.75 | 0.56 | 1.23 | -0.09 | -10.71% | 7 | 1,116 | 36.27% |
| NFLX240816P00555000 | 2024-07-26 3:44PM EDT | 555.00 | 1.05 | 0.61 | 1.37 | +0.31 | +41.89% | 23 | 265 | 35.17% |
| NFLX240816P00560000 | 2024-07-26 3:16PM EDT | 560.00 | 1.33 | 0.84 | 1.32 | +0.04 | +3.10% | 6 | 375 | 32.94% |
| NFLX240816P00565000 | 2024-07-26 2:40PM EDT | 565.00 | 1.37 | 1.09 | 1.49 | +0.17 | +14.17% | 15 | 978 | 31.89% |
| NFLX240816P00570000 | 2024-07-26 1:57PM EDT | 570.00 | 1.55 | 1.60 | 1.81 | 0.00 | - | 23 | 552 | 31.37% |
| NFLX240816P00575000 | 2024-07-26 3:58PM EDT | 575.00 | 2.21 | 1.80 | 2.25 | +0.41 | +22.78% | 11 | 393 | 31.08% |
| NFLX240816P00580000 | 2024-07-26 3:08PM EDT | 580.00 | 2.65 | 2.25 | 2.62 | -0.21 | -7.34% | 49 | 820 | 30.25% |
| NFLX240816P00585000 | 2024-07-26 3:31PM EDT | 585.00 | 2.94 | 2.79 | 3.15 | +0.19 | +6.91% | 42 | 1,055 | 29.71% |
| NFLX240816P00590000 | 2024-07-26 3:58PM EDT | 590.00 | 3.87 | 3.30 | 3.80 | +0.45 | +13.16% | 137 | 623 | 29.24% |
| NFLX240816P00595000 | 2024-07-26 3:25PM EDT | 595.00 | 4.50 | 4.30 | 5.05 | +0.42 | +10.29% | 108 | 830 | 29.94% |
| NFLX240816P00600000 | 2024-07-26 3:59PM EDT | 600.00 | 5.40 | 3.70 | 5.50 | -0.40 | -6.90% | 326 | 2,489 | 28.37% |
| NFLX240816P00605000 | 2024-07-26 3:58PM EDT | 605.00 | 6.74 | 4.75 | 6.60 | +0.34 | +5.31% | 227 | 702 | 27.99% |
| NFLX240816P00610000 | 2024-07-26 3:52PM EDT | 610.00 | 8.07 | 7.40 | 9.50 | +0.02 | +0.25% | 120 | 1,350 | 30.70% |
| NFLX240816P00615000 | 2024-07-26 3:32PM EDT | 615.00 | 9.05 | 8.95 | 9.75 | +1.09 | +13.69% | 37 | 535 | 27.97% |
| NFLX240816P00620000 | 2024-07-26 3:53PM EDT | 620.00 | 11.50 | 10.60 | 11.20 | +1.05 | +10.05% | 105 | 707 | 27.16% |
| NFLX240816P00625000 | 2024-07-26 3:59PM EDT | 625.00 | 12.85 | 12.55 | 12.90 | +1.87 | +17.03% | 751 | 324 | 26.43% |
| NFLX240816P00630000 | 2024-07-26 3:59PM EDT | 630.00 | 15.05 | 14.65 | 15.05 | +1.05 | +7.50% | 245 | 635 | 26.06% |
| NFLX240816P00635000 | 2024-07-26 3:59PM EDT | 635.00 | 17.40 | 16.90 | 17.55 | +1.40 | +8.75% | 151 | 437 | 25.87% |
| NFLX240816P00640000 | 2024-07-26 3:58PM EDT | 640.00 | 20.67 | 19.70 | 20.20 | +1.82 | +9.66% | 171 | 1,283 | 25.50% |
| NFLX240816P00645000 | 2024-07-26 1:39PM EDT | 645.00 | 22.60 | 22.10 | 23.40 | +0.20 | +0.89% | 183 | 1,060 | 25.64% |
| NFLX240816P00650000 | 2024-07-26 1:39PM EDT | 650.00 | 25.75 | 25.55 | 26.95 | +0.75 | +3.00% | 277 | 888 | 26.00% |
| NFLX240816P00655000 | 2024-07-26 12:58PM EDT | 655.00 | 25.60 | 28.30 | 30.55 | -2.60 | -9.22% | 2 | 296 | 26.08% |
| NFLX240816P00660000 | 2024-07-26 3:12PM EDT | 660.00 | 34.25 | 32.30 | 34.05 | +5.63 | +19.67% | 10 | 518 | 25.54% |
| NFLX240816P00665000 | 2024-07-26 9:53AM EDT | 665.00 | 32.60 | 35.80 | 38.25 | +2.37 | +7.84% | 2 | 337 | 26.08% |
| NFLX240816P00670000 | 2024-07-26 10:56AM EDT | 670.00 | 38.32 | 40.55 | 42.50 | +5.52 | +16.83% | 5 | 367 | 26.44% |
| NFLX240816P00675000 | 2024-07-26 12:41PM EDT | 675.00 | 40.90 | 44.45 | 46.70 | -0.37 | -0.90% | 1 | 152 | 26.34% |
| NFLX240816P00680000 | 2024-07-25 3:51PM EDT | 680.00 | 47.75 | 49.05 | 51.25 | 0.00 | - | 14 | 546 | 26.90% |
| NFLX240816P00685000 | 2024-07-26 2:30PM EDT | 685.00 | 53.59 | 53.50 | 55.85 | +5.51 | +11.46% | 1 | 305 | 27.38% |
| NFLX240816P00690000 | 2024-07-26 3:12PM EDT | 690.00 | 59.92 | 58.15 | 60.50 | +6.14 | +11.42% | 3 | 161 | 27.81% |
| NFLX240816P00695000 | 2024-07-22 3:04PM EDT | 695.00 | 45.92 | 62.85 | 65.30 | 0.00 | - | 4 | 746 | 28.63% |
| NFLX240816P00700000 | 2024-07-26 11:32AM EDT | 700.00 | 65.05 | 67.30 | 70.15 | +6.77 | +11.62% | 9 | 189 | 29.54% |
| NFLX240816P00705000 | 2024-07-23 12:57PM EDT | 705.00 | 62.81 | 72.15 | 75.05 | 0.00 | - | 2 | 28 | 30.59% |
| NFLX240816P00710000 | 2024-07-25 12:10PM EDT | 710.00 | 66.70 | 76.90 | 79.95 | 0.00 | - | 1 | 9 | 31.57% |
| NFLX240816P00715000 | 2024-07-17 2:39PM EDT | 715.00 | 76.96 | 82.45 | 85.00 | 0.00 | - | 1 | 0 | 33.28% |
| NFLX240816P00720000 | 2024-07-23 11:44AM EDT | 720.00 | 73.35 | 87.05 | 89.90 | 0.00 | - | 8 | 0 | 34.16% |
| NFLX240816P00725000 | 2024-07-19 10:43AM EDT | 725.00 | 80.30 | 92.20 | 95.00 | 0.00 | - | 5 | 0 | 36.12% |
| NFLX240816P00730000 | 2024-07-16 12:20PM EDT | 730.00 | 86.45 | 97.45 | 100.05 | 0.00 | - | 2 | 0 | 37.78% |
| NFLX240816P00735000 | 2024-07-16 12:18PM EDT | 735.00 | 90.35 | 102.20 | 105.05 | 0.00 | - | 3 | 0 | 39.16% |
| NFLX240816P00740000 | 2024-07-17 2:46PM EDT | 740.00 | 98.09 | 107.40 | 110.05 | 0.00 | - | - | 0 | 40.52% |
| NFLX240816P00745000 | 2024-07-24 3:55PM EDT | 745.00 | 109.45 | 112.15 | 115.05 | 0.00 | - | 2 | 0 | 41.85% |
| NFLX240816P00750000 | 2024-07-22 9:48AM EDT | 750.00 | 116.39 | 117.15 | 120.05 | 0.00 | - | 2 | 0 | 43.16% |
| NFLX240816P00755000 | 2024-07-16 12:20PM EDT | 755.00 | 107.45 | 122.15 | 125.05 | 0.00 | - | - | 0 | 44.47% |
| NFLX240816P00760000 | 2024-07-16 12:19PM EDT | 760.00 | 111.70 | 127.40 | 130.05 | 0.00 | - | 2 | 0 | 45.75% |
| NFLX240816P00765000 | 2024-07-18 2:26PM EDT | 765.00 | 124.35 | 132.15 | 135.05 | 0.00 | - | 2 | 0 | 47.02% |
| NFLX240816P00770000 | 2024-07-18 2:43PM EDT | 770.00 | 128.55 | 137.45 | 140.05 | 0.00 | - | 2 | 0 | 48.28% |
| NFLX240816P00785000 | 2024-07-19 3:48PM EDT | 785.00 | 154.44 | 152.20 | 155.05 | 0.00 | - | 2 | 0 | 51.95% |
| NFLX240816P00790000 | 2024-07-26 9:40AM EDT | 790.00 | 149.80 | 157.20 | 160.05 | -9.71 | -6.09% | 6 | 0 | 53.15% |
| NFLX240816P00795000 | 2024-07-19 3:48PM EDT | 795.00 | 164.46 | 162.35 | 165.05 | 0.00 | - | 4 | 0 | 54.33% |
| NFLX240816P00800000 | 2024-07-24 3:55PM EDT | 800.00 | 164.40 | 167.20 | 170.05 | 0.00 | - | 1 | 0 | 55.51% |
| NFLX240816P00805000 | 2024-07-19 3:48PM EDT | 805.00 | 174.48 | 172.20 | 175.05 | 0.00 | - | 2 | 0 | 56.67% |
| NFLX240816P00810000 | 2024-07-19 3:49PM EDT | 810.00 | 179.44 | 177.20 | 180.05 | 0.00 | - | 14 | 0 | 57.81% |
| NFLX240816P00815000 | 2024-07-19 3:53PM EDT | 815.00 | 183.46 | 182.20 | 185.05 | 0.00 | - | 12 | 0 | 58.95% |
| NFLX240816P00820000 | 2024-07-23 11:43AM EDT | 820.00 | 172.66 | 187.20 | 190.05 | 0.00 | - | 6 | 0 | 60.07% |
| NFLX240816P00825000 | 2024-07-19 3:53PM EDT | 825.00 | 193.36 | 192.20 | 195.05 | 0.00 | - | 23 | 0 | 61.18% |
| NFLX240816P00830000 | 2024-07-23 11:44AM EDT | 830.00 | 183.18 | 197.45 | 200.05 | 0.00 | - | 2 | 0 | 62.28% |
| NFLX240816P00835000 | 2024-07-19 3:48PM EDT | 835.00 | 204.54 | 202.45 | 205.05 | 0.00 | - | 12 | 0 | 63.38% |
| NFLX240816P00840000 | 2024-07-19 3:49PM EDT | 840.00 | 209.82 | 207.45 | 210.05 | 0.00 | - | 1 | 0 | 64.45% |
| NFLX240816P00845000 | 2024-07-19 3:49PM EDT | 845.00 | 214.84 | 211.90 | 215.05 | 0.00 | - | 4 | 0 | 65.53% |
| NFLX240816P00850000 | 2024-07-24 3:55PM EDT | 850.00 | 214.50 | 217.20 | 220.05 | 0.00 | - | 4 | 0 | 66.59% |
| NFLX240816P00855000 | 2024-07-26 3:47PM EDT | 855.00 | 222.81 | 222.05 | 225.05 | +6.48 | +3.00% | 5 | 4 | 67.64% |
| NFLX240816P00860000 | 2024-07-25 3:38PM EDT | 860.00 | 227.78 | 226.85 | 230.05 | +6.43 | +2.90% | 3 | 0 | 68.68% |
| NFLX240816P00865000 | 2024-07-12 1:06PM EDT | 865.00 | 232.89 | 232.15 | 235.05 | +18.76 | +8.76% | 2 | 0 | 69.71% |
| NFLX240816P00870000 | 2024-07-12 12:03PM EDT | 870.00 | 218.47 | 237.45 | 240.05 | 0.00 | - | - | 0 | 51.07% |
| NFLX240816P00875000 | 2024-07-16 2:07PM EDT | 875.00 | 222.02 | 242.45 | 245.05 | 0.00 | - | 10 | 0 | 51.86% |
| NFLX240816P00880000 | 2024-07-18 1:46PM EDT | 880.00 | 235.89 | 247.05 | 250.05 | 0.00 | - | 2 | 0 | 72.77% |
| NFLX240816P00885000 | 2024-07-16 1:59PM EDT | 885.00 | 231.95 | 252.05 | 255.05 | 0.00 | - | 20 | 0 | 73.76% |
| NFLX240816P00890000 | 2024-07-16 2:02PM EDT | 890.00 | 237.35 | 257.05 | 260.05 | 0.00 | - | 2 | 0 | 74.76% |
| NFLX240816P00895000 | 2024-07-10 2:41PM EDT | 895.00 | 216.52 | 262.45 | 265.05 | 0.00 | - | - | 0 | 54.98% |
| NFLX240816P00900000 | 2024-07-16 2:03PM EDT | 900.00 | 247.26 | 267.40 | 270.05 | 0.00 | - | 20 | 0 | 54.49% |
| NFLX240816P00905000 | 2024-07-17 3:38PM EDT | 905.00 | 255.29 | 272.40 | 275.05 | 0.00 | - | 20 | 0 | 55.27% |
| NFLX240816P00910000 | 2024-07-24 3:55PM EDT | 910.00 | 274.40 | 277.20 | 280.05 | 0.00 | - | 1 | 0 | 78.63% |
| NFLX240816P00915000 | 2024-07-18 12:57PM EDT | 915.00 | 271.14 | 282.40 | 285.05 | 0.00 | - | 2 | 0 | 56.74% |
| NFLX240816P00920000 | 2024-07-15 3:50PM EDT | 920.00 | 263.90 | 287.05 | 290.05 | 0.00 | - | 10 | 0 | 80.52% |
| NFLX240816P00925000 | 2024-07-18 12:54PM EDT | 925.00 | 281.11 | 292.05 | 295.05 | 0.00 | - | 2 | 0 | 81.46% |
| NFLX240816P00930000 | 2024-07-08 3:50PM EDT | 930.00 | 243.43 | 297.05 | 300.00 | 0.00 | - | 256 | 0 | 81.91% |
| NFLX240816P00935000 | 2024-07-18 12:56PM EDT | 935.00 | 291.07 | 302.05 | 305.00 | 0.00 | - | 6 | 0 | 82.84% |
| NFLX240816P00940000 | 2024-07-18 2:09PM EDT | 940.00 | 295.32 | 307.05 | 310.00 | 0.00 | - | 10 | 0 | 83.74% |
| NFLX240816P00950000 | 2024-07-16 3:55PM EDT | 950.00 | 293.46 | 317.40 | 320.00 | 0.00 | - | 1 | 0 | 60.16% |
| NFLX240816P00955000 | 2024-07-24 3:55PM EDT | 955.00 | 319.45 | 322.05 | 325.00 | 0.00 | - | 1 | 0 | 86.43% |
| NFLX240816P00990000 | 2024-07-05 3:12PM EDT | 990.00 | 298.05 | 356.85 | 360.00 | 0.00 | - | 2 | 0 | 92.48% |
© 2024 Yahoo. All rights reserved.