Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240927C00400000 | 2024-09-05 2:00PM EDT | 400.00 | 285.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927C00450000 | 2024-08-23 9:31AM EDT | 450.00 | 246.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240927C00490000 | 2024-08-20 10:08AM EDT | 490.00 | 217.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927C00520000 | 2024-08-16 10:45AM EDT | 520.00 | 157.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240927C00535000 | 2024-09-03 10:02AM EDT | 535.00 | 160.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927C00550000 | 2024-08-23 12:35PM EDT | 550.00 | 136.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240927C00570000 | 2024-08-19 10:19AM EDT | 570.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240927C00575000 | 2024-08-14 2:33PM EDT | 575.00 | 92.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240927C00580000 | 2024-08-21 11:14AM EDT | 580.00 | 123.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927C00585000 | 2024-09-06 1:23PM EDT | 585.00 | 83.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240927C00595000 | 2024-08-14 10:53AM EDT | 595.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240927C00600000 | 2024-09-06 10:05AM EDT | 600.00 | 74.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240927C00610000 | 2024-08-23 11:59AM EDT | 610.00 | 80.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240927C00615000 | 2024-09-03 10:14AM EDT | 615.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240927C00620000 | 2024-09-06 1:56PM EDT | 620.00 | 52.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240927C00625000 | 2024-09-06 10:55AM EDT | 625.00 | 47.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240927C00630000 | 2024-09-06 11:13AM EDT | 630.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240927C00635000 | 2024-09-06 12:11PM EDT | 635.00 | 40.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240927C00640000 | 2024-09-06 10:57AM EDT | 640.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240927C00645000 | 2024-09-06 3:24PM EDT | 645.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240927C00650000 | 2024-09-06 11:45AM EDT | 650.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240927C00655000 | 2024-09-06 3:27PM EDT | 655.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240927C00660000 | 2024-09-06 1:27PM EDT | 660.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240927C00665000 | 2024-09-06 2:01PM EDT | 665.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX240927C00670000 | 2024-09-06 3:41PM EDT | 670.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| NFLX240927C00675000 | 2024-09-06 3:07PM EDT | 675.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NFLX240927C00680000 | 2024-09-06 1:13PM EDT | 680.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| NFLX240927C00685000 | 2024-09-06 3:50PM EDT | 685.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX240927C00690000 | 2024-09-06 3:55PM EDT | 690.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| NFLX240927C00695000 | 2024-09-06 3:50PM EDT | 695.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| NFLX240927C00700000 | 2024-09-06 3:42PM EDT | 700.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| NFLX240927C00705000 | 2024-09-06 3:53PM EDT | 705.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NFLX240927C00710000 | 2024-09-06 3:24PM EDT | 710.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240927C00715000 | 2024-09-06 1:26PM EDT | 715.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX240927C00720000 | 2024-09-06 11:16AM EDT | 720.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240927C00725000 | 2024-09-06 3:25PM EDT | 725.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX240927C00730000 | 2024-09-06 2:19PM EDT | 730.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX240927C00735000 | 2024-09-06 11:39AM EDT | 735.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240927C00740000 | 2024-09-06 2:26PM EDT | 740.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240927C00745000 | 2024-09-06 11:46AM EDT | 745.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240927C00750000 | 2024-09-06 1:57PM EDT | 750.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX240927C00755000 | 2024-09-06 11:25AM EDT | 755.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240927C00760000 | 2024-09-06 11:45AM EDT | 760.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240927C00765000 | 2024-09-06 10:00AM EDT | 765.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240927C00770000 | 2024-09-06 1:17PM EDT | 770.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240927C00775000 | 2024-09-06 11:57AM EDT | 775.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240927C00780000 | 2024-09-05 3:27PM EDT | 780.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX240927C00785000 | 2024-08-29 2:47PM EDT | 785.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240927C00790000 | 2024-09-03 10:40AM EDT | 790.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240927C00800000 | 2024-09-04 2:34PM EDT | 800.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240927C00810000 | 2024-08-28 3:22PM EDT | 810.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240927C00820000 | 2024-09-06 2:19PM EDT | 820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240927C00850000 | 2024-08-26 3:55PM EDT | 850.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240927C00860000 | 2024-08-28 11:22AM EDT | 860.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240927C00870000 | 2024-08-27 2:29PM EDT | 870.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240927C00880000 | 2024-09-03 3:40PM EDT | 880.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240927C00910000 | 2024-09-06 1:25PM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240927C00930000 | 2024-09-05 10:33AM EDT | 930.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240927C00940000 | 2024-09-05 1:42PM EDT | 940.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240927P00420000 | 2024-08-28 11:43AM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240927P00470000 | 2024-08-28 3:37PM EDT | 470.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240927P00480000 | 2024-08-23 12:05PM EDT | 480.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240927P00490000 | 2024-09-03 11:39AM EDT | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240927P00500000 | 2024-09-04 2:35PM EDT | 500.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240927P00505000 | 2024-08-21 11:24AM EDT | 505.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240927P00510000 | 2024-08-09 3:24PM EDT | 510.00 | 2.48 | 0.16 | 1.15 | 0.00 | - | - | 1 | 58.37% |
| NFLX240927P00515000 | 2024-09-06 11:21AM EDT | 515.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240927P00520000 | 2024-09-03 1:51PM EDT | 520.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240927P00525000 | 2024-08-23 12:27PM EDT | 525.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240927P00530000 | 2024-08-13 2:58PM EDT | 530.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240927P00535000 | 2024-08-21 11:17AM EDT | 535.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240927P00540000 | 2024-09-06 3:53PM EDT | 540.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NFLX240927P00545000 | 2024-08-20 10:38AM EDT | 545.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX240927P00550000 | 2024-09-06 11:08AM EDT | 550.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240927P00555000 | 2024-09-06 10:37AM EDT | 555.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240927P00560000 | 2024-09-06 12:40PM EDT | 560.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240927P00565000 | 2024-08-29 3:40PM EDT | 565.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240927P00570000 | 2024-09-06 3:54PM EDT | 570.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240927P00575000 | 2024-09-06 3:54PM EDT | 575.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240927P00580000 | 2024-09-06 3:58PM EDT | 580.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| NFLX240927P00585000 | 2024-09-06 3:58PM EDT | 585.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX240927P00590000 | 2024-09-06 3:56PM EDT | 590.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NFLX240927P00595000 | 2024-09-06 1:21PM EDT | 595.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240927P00600000 | 2024-09-06 3:59PM EDT | 600.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NFLX240927P00605000 | 2024-09-06 12:04PM EDT | 605.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240927P00610000 | 2024-09-06 3:57PM EDT | 610.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NFLX240927P00615000 | 2024-09-06 10:53AM EDT | 615.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX240927P00620000 | 2024-09-06 3:23PM EDT | 620.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NFLX240927P00625000 | 2024-09-06 3:54PM EDT | 625.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NFLX240927P00630000 | 2024-09-06 3:53PM EDT | 630.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NFLX240927P00635000 | 2024-09-06 3:37PM EDT | 635.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NFLX240927P00640000 | 2024-09-06 3:40PM EDT | 640.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NFLX240927P00645000 | 2024-09-06 3:48PM EDT | 645.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NFLX240927P00650000 | 2024-09-06 2:21PM EDT | 650.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| NFLX240927P00655000 | 2024-09-06 3:06PM EDT | 655.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NFLX240927P00660000 | 2024-09-06 2:47PM EDT | 660.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| NFLX240927P00665000 | 2024-09-06 3:49PM EDT | 665.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.20% |
| NFLX240927P00670000 | 2024-09-06 3:30PM EDT | 670.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NFLX240927P00675000 | 2024-09-06 2:21PM EDT | 675.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| NFLX240927P00680000 | 2024-09-06 3:58PM EDT | 680.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NFLX240927P00685000 | 2024-09-06 12:49PM EDT | 685.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240927P00690000 | 2024-09-06 12:49PM EDT | 690.00 | 33.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240927P00695000 | 2024-09-06 12:49PM EDT | 695.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240927P00700000 | 2024-09-06 3:46PM EDT | 700.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240927P00705000 | 2024-09-05 2:30PM EDT | 705.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240927P00710000 | 2024-08-29 2:51PM EDT | 710.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240927P00725000 | 2024-08-20 10:31AM EDT | 725.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927P00730000 | 2024-08-30 12:01PM EDT | 730.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240927P00735000 | 2024-08-29 3:12PM EDT | 735.00 | 48.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240927P00740000 | 2024-08-29 10:36AM EDT | 740.00 | 48.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240927P00750000 | 2024-08-21 9:39AM EDT | 750.00 | 59.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927P00755000 | 2024-09-03 10:06AM EDT | 755.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240927P00760000 | 2024-08-15 10:52AM EDT | 760.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927P00775000 | 2024-08-22 3:49PM EDT | 775.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927P00780000 | 2024-08-27 2:13PM EDT | 780.00 | 80.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927P00900000 | 2024-08-21 9:39AM EDT | 900.00 | 206.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240927P00940000 | 2024-09-03 12:36PM EDT | 940.00 | 262.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.