Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241101C00280000 | 2024-10-04 2:18PM EDT | 280.00 | 436.02 | 420.40 | 423.65 | 0.00 | - | 4 | 2 | 124.61% |
| NFLX241101C00360000 | 2024-09-16 1:07PM EDT | 360.00 | 336.18 | 340.75 | 344.35 | 0.00 | - | - | 1 | 113.43% |
| NFLX241101C00430000 | 2024-09-18 3:55PM EDT | 430.00 | 264.54 | 270.10 | 276.15 | 0.00 | - | - | 2 | 94.46% |
| NFLX241101C00440000 | 2024-09-20 1:06PM EDT | 440.00 | 265.11 | 260.30 | 264.95 | 0.00 | - | 2 | 2 | 83.45% |
| NFLX241101C00490000 | 2024-09-20 11:35AM EDT | 490.00 | 215.10 | 211.60 | 215.40 | 0.00 | - | 1 | 1 | 75.55% |
| NFLX241101C00500000 | 2024-10-07 12:45PM EDT | 500.00 | 209.17 | 202.85 | 205.60 | +13.75 | +7.04% | 12 | 7 | 77.25% |
| NFLX241101C00510000 | 2024-09-16 11:20AM EDT | 510.00 | 185.97 | 193.00 | 195.80 | 0.00 | - | - | 7 | 74.56% |
| NFLX241101C00525000 | 2024-10-04 1:49PM EDT | 525.00 | 196.56 | 178.35 | 181.05 | 0.00 | - | 5 | 5 | 70.61% |
| NFLX241101C00580000 | 2024-09-23 3:33PM EDT | 580.00 | 132.71 | 126.95 | 128.35 | 0.00 | - | - | 2 | 60.90% |
| NFLX241101C00590000 | 2024-10-07 3:34PM EDT | 590.00 | 117.00 | 117.80 | 119.35 | -9.50 | -7.51% | 1 | 5 | 59.49% |
| NFLX241101C00610000 | 2024-09-24 12:39PM EDT | 610.00 | 120.36 | 99.45 | 101.65 | 0.00 | - | - | 1 | 55.97% |
| NFLX241101C00615000 | 2024-09-27 11:17AM EDT | 615.00 | 96.68 | 95.05 | 96.85 | 0.00 | - | 4 | 4 | 54.69% |
| NFLX241101C00620000 | 2024-10-03 10:44AM EDT | 620.00 | 92.43 | 90.95 | 93.10 | 0.00 | - | 1 | 8 | 54.79% |
| NFLX241101C00630000 | 2024-10-03 10:42AM EDT | 630.00 | 84.35 | 82.65 | 84.40 | 0.00 | - | 1 | 2 | 53.24% |
| NFLX241101C00635000 | 2024-09-18 9:40AM EDT | 635.00 | 82.00 | 78.70 | 80.40 | 0.00 | - | 1 | 2 | 52.83% |
| NFLX241101C00640000 | 2024-10-07 3:13PM EDT | 640.00 | 74.90 | 74.90 | 76.30 | -4.13 | -5.23% | 5 | 2 | 52.33% |
| NFLX241101C00650000 | 2024-10-04 12:01PM EDT | 650.00 | 77.88 | 67.30 | 68.85 | 0.00 | - | 1 | 4 | 51.59% |
| NFLX241101C00660000 | 2024-10-03 10:38AM EDT | 660.00 | 69.82 | 60.10 | 61.55 | +8.07 | +13.07% | 1 | 11 | 50.76% |
| NFLX241101C00665000 | 2024-10-07 3:31PM EDT | 665.00 | 56.88 | 56.75 | 58.60 | -4.32 | -7.06% | 1 | 7 | 50.86% |
| NFLX241101C00670000 | 2024-09-25 10:29AM EDT | 670.00 | 70.50 | 53.50 | 54.80 | 0.00 | - | 1 | 16 | 50.25% |
| NFLX241101C00675000 | 2024-10-07 1:23PM EDT | 675.00 | 56.20 | 50.30 | 51.80 | -4.90 | -8.02% | 1 | 1 | 50.12% |
| NFLX241101C00680000 | 2024-10-07 1:24PM EDT | 680.00 | 52.78 | 47.15 | 49.10 | +1.79 | +3.51% | 14 | 2 | 50.09% |
| NFLX241101C00685000 | 2024-10-07 3:37PM EDT | 685.00 | 44.90 | 44.20 | 45.85 | -7.32 | -14.02% | 11 | 3 | 50.82% |
| NFLX241101C00690000 | 2024-10-07 3:01PM EDT | 690.00 | 41.89 | 41.40 | 42.45 | -7.11 | -14.51% | 10 | 10 | 49.82% |
| NFLX241101C00695000 | 2024-10-07 2:50PM EDT | 695.00 | 39.40 | 38.55 | 40.45 | -6.65 | -14.44% | 5 | 54 | 50.62% |
| NFLX241101C00700000 | 2024-10-07 3:58PM EDT | 700.00 | 36.92 | 35.95 | 37.35 | -5.48 | -12.92% | 43 | 54 | 49.74% |
| NFLX241101C00705000 | 2024-10-07 3:58PM EDT | 705.00 | 34.42 | 33.45 | 35.20 | -6.70 | -16.29% | 78 | 35 | 50.03% |
| NFLX241101C00710000 | 2024-10-07 2:18PM EDT | 710.00 | 31.40 | 31.05 | 32.10 | -9.65 | -23.51% | 50 | 94 | 48.87% |
| NFLX241101C00715000 | 2024-10-07 3:30PM EDT | 715.00 | 28.80 | 28.80 | 30.55 | -7.80 | -21.31% | 141 | 73 | 49.68% |
| NFLX241101C00720000 | 2024-10-07 3:20PM EDT | 720.00 | 27.50 | 26.65 | 27.85 | -8.50 | -23.61% | 30 | 124 | 48.76% |
| NFLX241101C00725000 | 2024-10-07 3:54PM EDT | 725.00 | 25.85 | 25.15 | 25.90 | -7.50 | -22.49% | 3 | 277 | 48.74% |
| NFLX241101C00730000 | 2024-10-07 3:56PM EDT | 730.00 | 22.65 | 22.65 | 23.75 | -6.35 | -21.90% | 3 | 14 | 48.28% |
| NFLX241101C00735000 | 2024-10-07 10:11AM EDT | 735.00 | 21.75 | 21.35 | 22.15 | -6.00 | -21.62% | 2 | 10 | 48.45% |
| NFLX241101C00740000 | 2024-10-07 3:12PM EDT | 740.00 | 19.80 | 19.10 | 20.05 | -4.23 | -17.60% | 1 | 16 | 47.77% |
| NFLX241101C00745000 | 2024-10-01 11:38AM EDT | 745.00 | 18.59 | 17.50 | 18.60 | 0.00 | - | 12 | 22 | 47.87% |
| NFLX241101C00750000 | 2024-10-07 3:39PM EDT | 750.00 | 15.99 | 16.00 | 16.85 | -4.51 | -22.00% | 7 | 38 | 47.39% |
| NFLX241101C00755000 | 2024-10-07 3:39PM EDT | 755.00 | 14.64 | 14.60 | 15.45 | -0.76 | -4.94% | 1 | 17 | 47.28% |
| NFLX241101C00760000 | 2024-10-07 1:44PM EDT | 760.00 | 15.85 | 13.35 | 14.80 | +1.50 | +10.45% | 4 | 42 | 48.24% |
| NFLX241101C00765000 | 2024-10-07 12:55PM EDT | 765.00 | 12.27 | 12.10 | 13.00 | -0.40 | -3.16% | 4 | 50 | 47.21% |
| NFLX241101C00770000 | 2024-10-04 10:05AM EDT | 770.00 | 12.00 | 11.40 | 12.50 | -1.88 | -13.54% | 9 | 40 | 48.21% |
| NFLX241101C00775000 | 2024-10-07 12:50PM EDT | 775.00 | 11.85 | 9.95 | 11.05 | -1.60 | -11.90% | 1 | 32 | 47.46% |
| NFLX241101C00780000 | 2024-10-07 3:31PM EDT | 780.00 | 9.38 | 9.40 | 9.75 | -1.69 | -15.27% | 1 | 16 | 46.78% |
| NFLX241101C00785000 | 2024-10-04 10:25AM EDT | 785.00 | 10.09 | 8.35 | 8.90 | +0.02 | +0.20% | 2 | 20 | 46.80% |
| NFLX241101C00790000 | 2024-10-04 3:03PM EDT | 790.00 | 9.21 | 7.70 | 8.05 | -0.91 | -8.99% | 2 | 54 | 46.68% |
| NFLX241101C00800000 | 2024-10-07 3:33PM EDT | 800.00 | 6.35 | 6.30 | 6.70 | -2.60 | -29.05% | 12 | 47 | 46.80% |
| NFLX241101C00810000 | 2024-10-07 3:32PM EDT | 810.00 | 5.15 | 4.75 | 5.40 | -1.35 | -20.77% | 14 | 14 | 46.52% |
| NFLX241101C00820000 | 2024-10-07 12:41PM EDT | 820.00 | 4.75 | 3.70 | 4.40 | -0.80 | -14.41% | 14 | 35 | 46.49% |
| NFLX241101C00830000 | 2024-10-07 11:19AM EDT | 830.00 | 3.98 | 2.93 | 4.05 | +0.23 | +6.13% | 3 | 69 | 47.99% |
| NFLX241101C00840000 | 2024-10-07 11:25AM EDT | 840.00 | 3.25 | 2.61 | 2.92 | -0.10 | -2.99% | 3 | 27 | 46.61% |
| NFLX241101C00850000 | 2024-10-07 9:34AM EDT | 850.00 | 2.00 | 2.03 | 2.41 | -0.42 | -17.36% | 2 | 9 | 46.86% |
| NFLX241101C00860000 | 2024-10-07 9:43AM EDT | 860.00 | 1.55 | 1.68 | 2.06 | -0.75 | -32.61% | 1 | 107 | 47.46% |
| NFLX241101C00870000 | 2024-10-04 9:45AM EDT | 870.00 | 2.04 | 1.10 | 1.99 | 0.00 | - | 1 | 7 | 49.20% |
| NFLX241101C00880000 | 2024-10-04 9:44AM EDT | 880.00 | 1.57 | 0.75 | 1.70 | 0.00 | - | 1 | 19 | 49.71% |
| NFLX241101C00890000 | 2024-09-24 1:25PM EDT | 890.00 | 1.53 | 0.60 | 1.49 | 0.00 | - | - | 15 | 50.42% |
| NFLX241101C00900000 | 2024-10-07 11:02AM EDT | 900.00 | 0.77 | 0.55 | 1.32 | -0.22 | -22.22% | 10 | 4 | 51.20% |
| NFLX241101C00910000 | 2024-09-19 12:30PM EDT | 910.00 | 0.33 | 0.23 | 1.01 | 0.00 | - | - | 1 | 50.71% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241101P00380000 | 2024-09-30 12:23PM EDT | 380.00 | 0.11 | 0.01 | 0.70 | 0.00 | - | 1 | 1 | 97.66% |
| NFLX241101P00390000 | 2024-10-07 12:32PM EDT | 390.00 | 0.07 | 0.02 | 0.38 | -0.04 | -36.36% | 12 | 1 | 87.79% |
| NFLX241101P00400000 | 2024-09-30 12:25PM EDT | 400.00 | 0.17 | 0.03 | 0.65 | 0.00 | - | 1 | 1 | 89.65% |
| NFLX241101P00410000 | 2024-09-30 12:26PM EDT | 410.00 | 0.18 | 0.03 | 0.73 | 0.00 | - | 1 | 1 | 87.26% |
| NFLX241101P00430000 | 2024-09-16 1:17PM EDT | 430.00 | 0.39 | 0.04 | 0.76 | 0.00 | - | - | 1 | 80.76% |
| NFLX241101P00490000 | 2024-10-01 10:57AM EDT | 490.00 | 0.75 | 0.23 | 1.09 | 0.00 | - | 1 | 124 | 65.58% |
| NFLX241101P00495000 | 2024-09-20 10:38AM EDT | 495.00 | 1.06 | 0.25 | 1.15 | 0.00 | - | 2 | 1 | 64.53% |
| NFLX241101P00500000 | 2024-10-07 12:45PM EDT | 500.00 | 0.64 | 0.42 | 0.75 | -0.36 | -36.00% | 19 | 21 | 61.23% |
| NFLX241101P00525000 | 2024-09-17 3:50PM EDT | 525.00 | 1.80 | 0.68 | 1.60 | 0.00 | - | - | 5 | 59.50% |
| NFLX241101P00535000 | 2024-10-07 11:49AM EDT | 535.00 | 1.28 | 1.02 | 1.82 | -0.27 | -17.42% | 1 | 11 | 58.45% |
| NFLX241101P00540000 | 2024-09-26 11:39AM EDT | 540.00 | 1.66 | 1.05 | 1.95 | 0.00 | - | 10 | 19 | 57.34% |
| NFLX241101P00545000 | 2024-09-17 1:40PM EDT | 545.00 | 2.70 | 1.21 | 2.09 | 0.00 | - | - | 5 | 56.68% |
| NFLX241101P00550000 | 2024-10-02 3:36PM EDT | 550.00 | 1.61 | 1.38 | 2.26 | 0.00 | - | 3 | 9 | 56.04% |
| NFLX241101P00555000 | 2024-09-19 12:27PM EDT | 555.00 | 2.50 | 1.58 | 2.44 | 0.00 | - | - | 4 | 55.44% |
| NFLX241101P00560000 | 2024-10-07 2:47PM EDT | 560.00 | 2.20 | 2.11 | 2.58 | +0.44 | +25.00% | 1 | 10 | 55.49% |
| NFLX241101P00565000 | 2024-10-07 11:49AM EDT | 565.00 | 2.27 | 2.20 | 2.64 | -0.02 | -0.87% | 1 | 84 | 54.10% |
| NFLX241101P00570000 | 2024-10-07 12:21PM EDT | 570.00 | 2.43 | 2.65 | 2.89 | +0.33 | +15.71% | 1 | 269 | 53.96% |
| NFLX241101P00575000 | 2024-10-07 11:00AM EDT | 575.00 | 2.66 | 2.93 | 3.20 | -0.07 | -2.56% | 1 | 78 | 53.42% |
| NFLX241101P00580000 | 2024-10-07 10:06AM EDT | 580.00 | 2.94 | 3.30 | 3.55 | +0.61 | +26.18% | 7 | 21 | 53.03% |
| NFLX241101P00585000 | 2024-10-02 10:15AM EDT | 585.00 | 3.42 | 3.65 | 3.95 | 0.00 | - | 20 | 27 | 52.56% |
| NFLX241101P00590000 | 2024-10-07 1:29PM EDT | 590.00 | 3.59 | 4.05 | 4.35 | +0.79 | +28.21% | 1 | 43 | 52.05% |
| NFLX241101P00595000 | 2024-10-07 9:56AM EDT | 595.00 | 4.40 | 4.50 | 4.85 | +1.18 | +36.65% | 1 | 5 | 51.66% |
| NFLX241101P00600000 | 2024-10-07 3:59PM EDT | 600.00 | 5.15 | 5.00 | 5.35 | +1.63 | +46.31% | 16 | 58 | 51.22% |
| NFLX241101P00605000 | 2024-10-07 10:45AM EDT | 605.00 | 5.00 | 5.60 | 6.00 | +0.05 | +1.01% | 43 | 18 | 50.99% |
| NFLX241101P00610000 | 2024-10-07 3:42PM EDT | 610.00 | 6.60 | 6.25 | 6.55 | +2.32 | +54.21% | 47 | 112 | 50.54% |
| NFLX241101P00615000 | 2024-10-04 12:40PM EDT | 615.00 | 6.10 | 6.90 | 7.30 | +1.10 | +22.00% | 1 | 48 | 50.21% |
| NFLX241101P00620000 | 2024-10-07 3:38PM EDT | 620.00 | 8.00 | 7.65 | 8.10 | +1.87 | +30.51% | 27 | 36 | 50.42% |
| NFLX241101P00625000 | 2024-10-07 12:48PM EDT | 625.00 | 8.00 | 8.50 | 8.95 | +1.23 | +18.17% | 2 | 38 | 50.10% |
| NFLX241101P00630000 | 2024-10-07 3:42PM EDT | 630.00 | 9.90 | 9.40 | 9.85 | +0.57 | +6.11% | 8 | 57 | 49.75% |
| NFLX241101P00635000 | 2024-10-07 1:09PM EDT | 635.00 | 8.91 | 9.90 | 10.85 | -0.11 | -1.22% | 8 | 12 | 49.45% |
| NFLX241101P00640000 | 2024-10-07 11:13AM EDT | 640.00 | 11.52 | 11.45 | 11.90 | +3.12 | +37.14% | 25 | 50 | 49.09% |
| NFLX241101P00645000 | 2024-10-07 3:54PM EDT | 645.00 | 12.67 | 12.20 | 13.05 | +3.29 | +35.07% | 8 | 33 | 48.77% |
| NFLX241101P00650000 | 2024-10-07 1:07PM EDT | 650.00 | 13.50 | 13.85 | 14.35 | +3.35 | +33.00% | 13 | 109 | 48.55% |
| NFLX241101P00655000 | 2024-10-07 12:49PM EDT | 655.00 | 13.87 | 15.00 | 15.70 | +1.75 | +14.44% | 12 | 44 | 48.27% |
| NFLX241101P00660000 | 2024-10-07 11:18AM EDT | 660.00 | 15.00 | 16.50 | 17.15 | +2.89 | +23.86% | 19 | 42 | 48.00% |
| NFLX241101P00665000 | 2024-10-04 12:38PM EDT | 665.00 | 15.90 | 18.20 | 18.70 | +2.20 | +16.06% | 2 | 35 | 47.72% |
| NFLX241101P00670000 | 2024-10-04 3:34PM EDT | 670.00 | 18.17 | 19.45 | 21.00 | +3.56 | +24.37% | 1 | 19 | 48.42% |
| NFLX241101P00675000 | 2024-10-07 10:13AM EDT | 675.00 | 20.54 | 21.25 | 22.85 | +4.36 | +26.95% | 4 | 34 | 48.26% |
| NFLX241101P00680000 | 2024-10-07 10:44AM EDT | 680.00 | 21.50 | 23.10 | 24.75 | -1.47 | -6.40% | 5 | 19 | 48.01% |
| NFLX241101P00685000 | 2024-10-07 12:57PM EDT | 685.00 | 22.99 | 25.10 | 26.10 | +2.09 | +10.00% | 6 | 10 | 46.84% |
| NFLX241101P00690000 | 2024-10-07 12:57PM EDT | 690.00 | 25.27 | 27.60 | 29.05 | +3.96 | +18.58% | 18 | 72 | 47.77% |
| NFLX241101P00695000 | 2024-10-07 3:27PM EDT | 695.00 | 30.28 | 29.55 | 31.20 | +7.12 | +30.74% | 10 | 17 | 47.41% |
| NFLX241101P00700000 | 2024-10-07 3:57PM EDT | 700.00 | 32.55 | 32.20 | 33.50 | +8.35 | +34.50% | 15 | 67 | 47.11% |
| NFLX241101P00705000 | 2024-10-07 3:13PM EDT | 705.00 | 35.50 | 34.45 | 36.80 | +8.85 | +33.21% | 30 | 71 | 48.01% |
| NFLX241101P00710000 | 2024-10-07 12:06PM EDT | 710.00 | 38.20 | 37.25 | 38.75 | +7.87 | +25.95% | 27 | 54 | 46.92% |
| NFLX241101P00715000 | 2024-10-07 2:22PM EDT | 715.00 | 37.40 | 39.70 | 42.05 | +5.40 | +16.88% | 12 | 19 | 47.52% |
| NFLX241101P00720000 | 2024-10-07 9:30AM EDT | 720.00 | 44.52 | 42.60 | 44.50 | +10.22 | +29.80% | 6 | 18 | 46.80% |
| NFLX241101P00725000 | 2024-09-30 10:03AM EDT | 725.00 | 44.00 | 45.55 | 49.30 | 0.00 | - | 70 | 16 | 49.19% |
| NFLX241101P00730000 | 2024-10-01 3:54PM EDT | 730.00 | 46.70 | 48.65 | 50.55 | 0.00 | - | 180 | 113 | 46.48% |
| NFLX241101P00735000 | 2024-09-23 1:20PM EDT | 735.00 | 49.00 | 51.75 | 53.80 | 0.00 | - | 4 | 7 | 46.41% |
| NFLX241101P00740000 | 2024-09-30 11:10AM EDT | 740.00 | 52.76 | 55.05 | 57.15 | 0.00 | - | 1 | 1 | 46.34% |
| NFLX241101P00745000 | 2024-10-07 3:33PM EDT | 745.00 | 60.00 | 58.35 | 60.50 | +12.15 | +25.39% | 5 | 5 | 46.12% |
| NFLX241101P00750000 | 2024-10-07 10:14AM EDT | 750.00 | 59.80 | 61.85 | 64.10 | +4.05 | +7.26% | 1 | 5 | 46.12% |
| NFLX241101P00760000 | 2024-09-30 3:31PM EDT | 760.00 | 65.88 | 69.30 | 71.40 | 0.00 | - | - | 1 | 45.85% |
| NFLX241101P00770000 | 2024-09-30 3:31PM EDT | 770.00 | 73.60 | 76.70 | 79.15 | 0.00 | - | - | 1 | 45.74% |
| NFLX241101P00775000 | 2024-09-24 10:00AM EDT | 775.00 | 76.55 | 80.70 | 85.25 | 0.00 | - | - | 1 | 49.45% |
© 2024 Yahoo. All rights reserved.