Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00350000 | 2024-04-26 2:52PM EDT | 350.00 | 211.59 | 201.50 | 206.15 | 0.00 | - | 1 | 1 | 92.65% |
| NFLX240524C00390000 | 2024-04-24 11:04AM EDT | 390.00 | 169.17 | 162.70 | 166.40 | 0.00 | - | - | 1 | 80.15% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 420.00 | 141.10 | 131.70 | 136.70 | 0.00 | - | 1 | 1 | 63.14% |
| NFLX240524C00430000 | 2024-04-24 11:04AM EDT | 430.00 | 129.46 | 122.90 | 126.80 | 0.00 | - | - | 1 | 63.06% |
| NFLX240524C00460000 | 2024-04-23 9:41AM EDT | 460.00 | 107.00 | 93.50 | 97.15 | 0.00 | - | 2 | 2 | 51.55% |
| NFLX240524C00465000 | 2024-04-25 2:47PM EDT | 465.00 | 100.29 | 88.00 | 92.30 | 0.00 | - | 2 | 12 | 57.28% |
| NFLX240524C00470000 | 2024-04-11 12:08PM EDT | 470.00 | 154.32 | 82.55 | 87.40 | 0.00 | - | - | 4 | 55.05% |
| NFLX240524C00475000 | 2024-04-15 2:12PM EDT | 475.00 | 136.12 | 78.00 | 82.55 | 0.00 | - | - | 1 | 52.97% |
| NFLX240524C00480000 | 2024-04-25 1:10PM EDT | 480.00 | 86.90 | 73.65 | 77.75 | 0.00 | - | - | 1 | 51.01% |
| NFLX240524C00485000 | 2024-04-22 3:25PM EDT | 485.00 | 73.98 | 68.90 | 71.95 | 0.00 | - | - | 1 | 45.79% |
| NFLX240524C00500000 | 2024-04-26 1:00PM EDT | 500.00 | 64.36 | 55.35 | 57.50 | 0.00 | - | 8 | 16 | 39.75% |
| NFLX240524C00505000 | 2024-04-25 1:10PM EDT | 505.00 | 62.96 | 50.90 | 52.80 | 0.00 | - | 2 | 4 | 37.95% |
| NFLX240524C00510000 | 2024-04-26 3:22PM EDT | 510.00 | 55.77 | 46.70 | 50.05 | 0.00 | - | 4 | 6 | 40.88% |
| NFLX240524C00515000 | 2024-04-26 1:00PM EDT | 515.00 | 50.94 | 42.90 | 44.90 | 0.00 | - | 2 | 3 | 37.61% |
| NFLX240524C00520000 | 2024-04-29 12:24PM EDT | 520.00 | 44.06 | 39.45 | 41.45 | 0.00 | - | 1 | 20 | 38.06% |
| NFLX240524C00525000 | 2024-04-24 3:59PM EDT | 525.00 | 39.04 | 35.40 | 36.25 | 0.00 | - | 12 | 13 | 34.51% |
| NFLX240524C00530000 | 2024-04-26 12:39PM EDT | 530.00 | 38.20 | 31.75 | 32.70 | 0.00 | - | 2 | 30 | 34.22% |
| NFLX240524C00535000 | 2024-04-30 10:29AM EDT | 535.00 | 29.50 | 28.00 | 29.10 | -2.50 | -7.81% | 6 | 27 | 33.51% |
| NFLX240524C00540000 | 2024-04-26 12:39PM EDT | 540.00 | 30.73 | 24.85 | 26.00 | 0.00 | - | 2 | 7 | 33.39% |
| NFLX240524C00545000 | 2024-04-25 10:03AM EDT | 545.00 | 26.25 | 21.75 | 22.20 | 0.00 | - | 2 | 12 | 31.68% |
| NFLX240524C00550000 | 2024-04-30 11:14AM EDT | 550.00 | 18.99 | 19.00 | 19.35 | -3.78 | -16.60% | 12 | 146 | 31.31% |
| NFLX240524C00555000 | 2024-04-30 11:22AM EDT | 555.00 | 16.10 | 16.40 | 16.75 | -3.32 | -17.10% | 17 | 86 | 31.01% |
| NFLX240524C00560000 | 2024-04-30 11:16AM EDT | 560.00 | 14.35 | 13.65 | 14.45 | -3.27 | -18.56% | 25 | 138 | 30.84% |
| NFLX240524C00565000 | 2024-04-30 9:57AM EDT | 565.00 | 13.80 | 11.35 | 12.30 | -0.70 | -4.83% | 3 | 71 | 30.55% |
| NFLX240524C00570000 | 2024-04-29 2:54PM EDT | 570.00 | 12.60 | 10.05 | 10.40 | +0.28 | +2.27% | 1 | 112 | 30.31% |
| NFLX240524C00575000 | 2024-04-30 11:09AM EDT | 575.00 | 8.35 | 8.40 | 8.75 | -1.90 | -18.54% | 15 | 49 | 30.16% |
| NFLX240524C00580000 | 2024-04-30 10:28AM EDT | 580.00 | 7.85 | 7.10 | 7.60 | -1.35 | -14.67% | 14 | 171 | 30.62% |
| NFLX240524C00585000 | 2024-04-30 9:57AM EDT | 585.00 | 7.03 | 5.90 | 6.15 | -0.22 | -3.03% | 1 | 21 | 30.10% |
| NFLX240524C00590000 | 2024-04-30 10:11AM EDT | 590.00 | 5.10 | 4.70 | 5.05 | -1.23 | -19.43% | 24 | 748 | 29.95% |
| NFLX240524C00595000 | 2024-04-30 11:14AM EDT | 595.00 | 4.05 | 4.00 | 4.20 | -1.18 | -22.56% | 7 | 62 | 30.04% |
| NFLX240524C00600000 | 2024-04-30 11:02AM EDT | 600.00 | 3.50 | 3.25 | 3.45 | -0.40 | -10.26% | 147 | 196 | 30.05% |
| NFLX240524C00605000 | 2024-04-30 11:02AM EDT | 605.00 | 2.89 | 2.66 | 2.83 | -0.61 | -17.43% | 40 | 71 | 30.11% |
| NFLX240524C00610000 | 2024-04-30 11:02AM EDT | 610.00 | 2.39 | 2.13 | 2.34 | -0.20 | -7.72% | 17 | 89 | 30.27% |
| NFLX240524C00615000 | 2024-04-30 11:40AM EDT | 615.00 | 1.62 | 1.46 | 1.94 | -0.76 | -31.93% | 2 | 76 | 30.49% |
| NFLX240524C00620000 | 2024-04-30 10:56AM EDT | 620.00 | 1.50 | 1.30 | 1.56 | -0.48 | -24.24% | 8 | 70 | 30.49% |
| NFLX240524C00625000 | 2024-04-30 9:58AM EDT | 625.00 | 1.28 | 1.08 | 1.27 | -0.21 | -14.09% | 6 | 138 | 30.63% |
| NFLX240524C00630000 | 2024-04-30 10:38AM EDT | 630.00 | 1.08 | 0.71 | 1.22 | -0.32 | -22.86% | 4 | 70 | 31.86% |
| NFLX240524C00635000 | 2024-04-29 12:28PM EDT | 635.00 | 1.06 | 0.68 | 0.96 | 0.00 | - | 3 | 19 | 31.74% |
| NFLX240524C00640000 | 2024-04-30 10:01AM EDT | 640.00 | 0.60 | 0.49 | 0.93 | -0.18 | -23.08% | 1 | 62 | 32.94% |
| NFLX240524C00645000 | 2024-04-26 3:14PM EDT | 645.00 | 0.85 | 0.35 | 0.65 | 0.00 | - | 7 | 24 | 32.13% |
| NFLX240524C00650000 | 2024-04-30 11:34AM EDT | 650.00 | 0.49 | 0.34 | 0.60 | -0.14 | -22.22% | 4 | 57 | 32.97% |
| NFLX240524C00655000 | 2024-04-29 9:47AM EDT | 655.00 | 0.55 | 0.23 | 0.91 | 0.00 | - | 2 | 24 | 36.87% |
| NFLX240524C00660000 | 2024-04-30 9:31AM EDT | 660.00 | 0.21 | 0.22 | 0.84 | -0.34 | -61.82% | 1 | 18 | 37.62% |
| NFLX240524C00665000 | 2024-04-29 9:30AM EDT | 665.00 | 0.53 | 0.16 | 0.78 | 0.00 | - | 1 | 48 | 38.39% |
| NFLX240524C00670000 | 2024-04-26 9:50AM EDT | 670.00 | 0.35 | 0.14 | 0.74 | 0.00 | - | 1 | 117 | 39.28% |
| NFLX240524C00675000 | 2024-04-22 12:11PM EDT | 675.00 | 0.82 | 0.12 | 0.40 | 0.00 | - | 1 | 35 | 36.74% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 680.00 | 0.61 | 0.10 | 0.67 | 0.00 | - | 2 | 24 | 41.04% |
| NFLX240524C00685000 | 2024-04-23 1:23PM EDT | 685.00 | 0.63 | 0.00 | 0.64 | 0.00 | - | 1 | 26 | 41.92% |
| NFLX240524C00690000 | 2024-04-22 10:27AM EDT | 690.00 | 0.66 | 0.06 | 0.62 | 0.00 | - | 2 | 122 | 42.85% |
| NFLX240524C00695000 | 2024-04-25 10:26AM EDT | 695.00 | 0.47 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 43.77% |
| NFLX240524C00700000 | 2024-04-29 10:44AM EDT | 700.00 | 0.11 | 0.00 | 0.59 | 0.00 | - | 2 | 33 | 44.78% |
| NFLX240524C00710000 | 2024-04-26 1:20PM EDT | 710.00 | 0.23 | 0.00 | 0.56 | 0.00 | - | 1 | 25 | 46.63% |
| NFLX240524C00720000 | 2024-04-30 10:13AM EDT | 720.00 | 0.09 | 0.02 | 0.24 | -0.29 | -76.32% | 1 | 7 | 43.41% |
| NFLX240524C00730000 | 2024-04-26 1:59PM EDT | 730.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 40.92% |
| NFLX240524C00740000 | 2024-04-23 10:33AM EDT | 740.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 42.68% |
| NFLX240524C00750000 | 2024-04-22 9:32AM EDT | 750.00 | 0.01 | 0.05 | 0.09 | 0.00 | - | 1 | 130 | 43.95% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 760.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 46.97% |
| NFLX240524C00770000 | 2024-04-18 9:51AM EDT | 770.00 | 2.57 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 53.47% |
| NFLX240524C00780000 | 2024-04-29 3:06PM EDT | 780.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 5 | 35 | 48.83% |
| NFLX240524C00790000 | 2024-04-17 12:44PM EDT | 790.00 | 1.77 | 0.00 | 0.07 | 0.00 | - | 3 | 2 | 49.22% |
| NFLX240524C00800000 | 2024-04-22 3:41PM EDT | 800.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 12 | 13 | 54.44% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 810.00 | 0.99 | 0.00 | 0.36 | 0.00 | - | 1 | 5 | 57.62% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 820.00 | 1.15 | 0.00 | 0.51 | 0.00 | - | - | 3 | 61.62% |
| NFLX240524C00850000 | 2024-04-29 12:32PM EDT | 850.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 6 | 199 | 53.91% |
| NFLX240524C00860000 | 2024-04-16 12:12PM EDT | 860.00 | 0.75 | 0.00 | 0.51 | 0.00 | - | 2 | 17 | 67.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 310.00 | 0.91 | 0.00 | 0.51 | 0.00 | - | - | 1 | 91.41% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 330.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 74.02% |
| NFLX240524P00370000 | 2024-04-19 12:45PM EDT | 370.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 58.79% |
| NFLX240524P00380000 | 2024-04-30 10:28AM EDT | 380.00 | 0.10 | 0.05 | 0.10 | -0.17 | -62.96% | 8 | 24 | 53.61% |
| NFLX240524P00390000 | 2024-04-19 12:45PM EDT | 390.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 52.34% |
| NFLX240524P00400000 | 2024-04-19 12:45PM EDT | 400.00 | 0.25 | 0.01 | 0.13 | 0.00 | - | 6 | 41 | 49.81% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 410.00 | 0.30 | 0.01 | 0.18 | 0.00 | - | 1 | 2 | 48.19% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 420.00 | 0.30 | 0.01 | 0.41 | 0.00 | - | 1 | 110 | 50.00% |
| NFLX240524P00430000 | 2024-04-22 12:54PM EDT | 430.00 | 0.49 | 0.11 | 0.40 | 0.00 | - | 6 | 6 | 46.05% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 435.00 | 1.43 | 0.12 | 0.75 | 0.00 | - | - | 1 | 48.91% |
| NFLX240524P00440000 | 2024-04-23 12:13PM EDT | 440.00 | 0.34 | 0.14 | 0.78 | 0.00 | - | 5 | 10 | 47.24% |
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 445.00 | 0.50 | 0.15 | 0.82 | 0.00 | - | 6 | 12 | 45.68% |
| NFLX240524P00450000 | 2024-04-29 3:09PM EDT | 450.00 | 0.43 | 0.17 | 0.86 | 0.00 | - | 15 | 95 | 44.07% |
| NFLX240524P00455000 | 2024-04-22 10:27AM EDT | 455.00 | 1.50 | 0.20 | 0.91 | 0.00 | - | 1 | 6 | 42.53% |
| NFLX240524P00460000 | 2024-04-19 2:32PM EDT | 460.00 | 1.20 | 0.37 | 0.97 | 0.00 | - | 8 | 8 | 41.03% |
| NFLX240524P00465000 | 2024-04-29 9:30AM EDT | 465.00 | 0.64 | 0.26 | 1.05 | 0.00 | - | 1 | 19 | 39.65% |
| NFLX240524P00470000 | 2024-04-25 11:49AM EDT | 470.00 | 0.67 | 0.30 | 1.13 | -0.37 | -35.58% | 1 | 137 | 38.21% |
| NFLX240524P00475000 | 2024-04-29 3:08PM EDT | 475.00 | 0.78 | 0.77 | 1.03 | 0.00 | - | 5 | 22 | 35.49% |
| NFLX240524P00480000 | 2024-04-29 9:30AM EDT | 480.00 | 1.01 | 0.90 | 1.19 | 0.00 | - | 95 | 149 | 34.52% |
| NFLX240524P00485000 | 2024-04-29 3:08PM EDT | 485.00 | 1.14 | 1.24 | 1.77 | 0.00 | - | 14 | 72 | 35.62% |
| NFLX240524P00490000 | 2024-04-29 3:48PM EDT | 490.00 | 1.16 | 1.50 | 1.76 | -0.16 | -12.12% | 1 | 124 | 33.41% |
| NFLX240524P00495000 | 2024-04-29 3:09PM EDT | 495.00 | 1.74 | 1.82 | 1.93 | 0.00 | - | 16 | 51 | 31.99% |
| NFLX240524P00500000 | 2024-04-30 11:08AM EDT | 500.00 | 2.39 | 2.22 | 2.60 | +0.68 | +39.77% | 3 | 224 | 32.38% |
| NFLX240524P00505000 | 2024-04-29 3:55PM EDT | 505.00 | 2.40 | 2.64 | 2.96 | 0.00 | - | 51 | 156 | 31.27% |
| NFLX240524P00510000 | 2024-04-30 10:32AM EDT | 510.00 | 3.10 | 3.30 | 3.55 | +0.10 | +3.33% | 2 | 253 | 30.66% |
| NFLX240524P00515000 | 2024-04-29 3:08PM EDT | 515.00 | 3.80 | 4.00 | 4.30 | 0.00 | - | 6 | 74 | 30.21% |
| NFLX240524P00520000 | 2024-04-29 3:04PM EDT | 520.00 | 3.85 | 4.85 | 5.10 | -0.74 | -16.12% | 2 | 111 | 29.54% |
| NFLX240524P00525000 | 2024-04-30 11:32AM EDT | 525.00 | 6.15 | 5.95 | 6.75 | +0.80 | +14.95% | 1 | 205 | 30.46% |
| NFLX240524P00530000 | 2024-04-30 11:08AM EDT | 530.00 | 6.85 | 7.20 | 7.35 | +0.28 | +4.26% | 43 | 358 | 28.69% |
| NFLX240524P00535000 | 2024-04-30 11:32AM EDT | 535.00 | 8.89 | 8.65 | 8.80 | +1.89 | +27.00% | 11 | 361 | 28.35% |
| NFLX240524P00540000 | 2024-04-30 11:24AM EDT | 540.00 | 10.70 | 10.30 | 10.65 | +2.00 | +22.99% | 3 | 301 | 28.37% |
| NFLX240524P00545000 | 2024-04-30 10:38AM EDT | 545.00 | 11.35 | 12.20 | 12.40 | +1.20 | +11.82% | 15 | 122 | 27.78% |
| NFLX240524P00550000 | 2024-04-30 11:29AM EDT | 550.00 | 14.55 | 14.35 | 15.20 | +1.80 | +14.12% | 4 | 345 | 28.62% |
| NFLX240524P00555000 | 2024-04-30 11:17AM EDT | 555.00 | 17.05 | 16.65 | 17.95 | +1.93 | +12.76% | 3 | 155 | 28.93% |
| NFLX240524P00560000 | 2024-04-29 3:24PM EDT | 560.00 | 17.30 | 19.30 | 19.75 | 0.00 | - | 27 | 91 | 27.17% |
| NFLX240524P00565000 | 2024-04-30 10:59AM EDT | 565.00 | 21.45 | 22.25 | 23.25 | +1.80 | +9.16% | 4 | 130 | 27.96% |
| NFLX240524P00570000 | 2024-04-29 3:26PM EDT | 570.00 | 22.90 | 24.55 | 26.45 | 0.00 | - | 2 | 226 | 27.81% |
| NFLX240524P00575000 | 2024-04-26 9:34AM EDT | 575.00 | 25.45 | 28.70 | 29.45 | 0.00 | - | 2 | 209 | 26.83% |
| NFLX240524P00580000 | 2024-04-25 2:30PM EDT | 580.00 | 26.82 | 32.25 | 33.15 | 0.00 | - | 2 | 32 | 26.77% |
| NFLX240524P00585000 | 2024-04-24 12:11PM EDT | 585.00 | 37.00 | 35.95 | 38.25 | 0.00 | - | 4 | 9 | 29.45% |
| NFLX240524P00590000 | 2024-04-29 2:55PM EDT | 590.00 | 36.60 | 40.10 | 41.10 | 0.00 | - | 1 | 18 | 26.61% |
| NFLX240524P00595000 | 2024-04-29 12:06PM EDT | 595.00 | 40.32 | 44.20 | 45.60 | 0.00 | - | 1 | 16 | 27.33% |
| NFLX240524P00600000 | 2024-04-29 12:06PM EDT | 600.00 | 44.77 | 48.50 | 50.35 | 0.00 | - | 1 | 110 | 28.58% |
| NFLX240524P00605000 | 2024-04-29 2:54PM EDT | 605.00 | 49.54 | 53.10 | 55.60 | 0.00 | - | 1 | 92 | 31.28% |
| NFLX240524P00610000 | 2024-04-29 2:54PM EDT | 610.00 | 53.86 | 56.70 | 59.30 | 0.00 | - | 2 | 31 | 28.64% |
| NFLX240524P00615000 | 2024-04-23 11:33AM EDT | 615.00 | 48.36 | 61.10 | 64.15 | 0.00 | - | 2 | 23 | 29.72% |
| NFLX240524P00620000 | 2024-04-29 2:54PM EDT | 620.00 | 63.15 | 65.50 | 70.00 | 0.00 | - | 2 | 13 | 34.74% |
| NFLX240524P00625000 | 2024-04-29 2:54PM EDT | 625.00 | 68.21 | 70.35 | 75.00 | 0.00 | - | 1 | 12 | 36.46% |
| NFLX240524P00630000 | 2024-04-26 12:56PM EDT | 630.00 | 70.86 | 75.35 | 79.60 | 0.00 | - | 4 | 19 | 36.54% |
| NFLX240524P00635000 | 2024-04-26 12:46PM EDT | 635.00 | 75.98 | 80.15 | 84.30 | 0.00 | - | 2 | 3 | 36.82% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 640.00 | 87.30 | 85.15 | 89.40 | 0.00 | - | 16 | 0 | 38.83% |
| NFLX240524P00650000 | 2024-04-24 2:38PM EDT | 650.00 | 97.15 | 95.25 | 98.60 | 0.00 | - | 4 | 0 | 37.53% |
| NFLX240524P00655000 | 2024-04-18 2:06PM EDT | 655.00 | 63.95 | 100.15 | 104.30 | 0.00 | - | - | 0 | 42.85% |
| NFLX240524P00660000 | 2024-04-19 9:38AM EDT | 660.00 | 101.74 | 105.15 | 109.60 | 0.00 | - | 4 | 0 | 45.78% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 720.00 | 164.47 | 165.20 | 168.90 | 0.00 | - | 2 | 0 | 57.53% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 730.00 | 170.76 | 175.10 | 180.10 | 0.00 | - | 2 | 0 | 67.26% |
© 2024 Yahoo. All rights reserved.