Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00370000 | 2024-04-19 9:38AM EDT | 370.00 | 190.49 | 185.60 | 189.10 | 0.00 | - | 1 | 1 | 92.91% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 400.00 | 210.84 | 154.55 | 159.60 | 0.00 | - | - | 1 | 76.74% |
| NFLX240531C00455000 | 2024-04-17 2:42PM EDT | 455.00 | 164.72 | 101.55 | 105.30 | 0.00 | - | 6 | 7 | 56.57% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 460.00 | 99.13 | 96.75 | 100.55 | 0.00 | - | 1 | 6 | 54.97% |
| NFLX240531C00465000 | 2024-04-25 11:19AM EDT | 465.00 | 95.62 | 90.10 | 95.55 | 0.00 | - | 1 | 3 | 58.22% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 470.00 | 147.27 | 85.50 | 90.65 | 0.00 | - | - | 1 | 56.02% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 480.00 | 74.84 | 77.40 | 80.95 | 0.00 | - | 1 | 1 | 51.82% |
| NFLX240531C00485000 | 2024-04-25 10:18AM EDT | 485.00 | 79.45 | 71.20 | 76.10 | 0.00 | - | 1 | 2 | 49.69% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 490.00 | 72.00 | 68.10 | 71.60 | 0.00 | - | 1 | 3 | 48.35% |
| NFLX240531C00495000 | 2024-04-24 12:10PM EDT | 495.00 | 64.15 | 63.40 | 67.60 | 0.00 | - | 4 | 4 | 48.04% |
| NFLX240531C00500000 | 2024-04-29 9:44AM EDT | 500.00 | 60.00 | 57.45 | 61.20 | 0.00 | - | 1 | 4 | 42.34% |
| NFLX240531C00505000 | 2024-04-29 2:32PM EDT | 505.00 | 57.07 | 53.10 | 57.50 | 0.00 | - | 1 | 11 | 42.55% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 510.00 | 67.25 | 49.50 | 52.95 | 0.00 | - | 1 | 1 | 40.80% |
| NFLX240531C00515000 | 2024-04-18 1:51PM EDT | 515.00 | 104.25 | 46.20 | 47.95 | 0.00 | - | - | 9 | 38.09% |
| NFLX240531C00520000 | 2024-04-29 2:55PM EDT | 520.00 | 45.50 | 40.70 | 43.80 | 0.00 | - | 2 | 5 | 36.93% |
| NFLX240531C00525000 | 2024-04-26 3:12PM EDT | 525.00 | 45.17 | 37.75 | 39.95 | 0.00 | - | 1 | 32 | 36.15% |
| NFLX240531C00530000 | 2024-04-24 3:53PM EDT | 530.00 | 37.93 | 34.60 | 36.65 | 0.00 | - | 30 | 30 | 36.09% |
| NFLX240531C00535000 | 2024-04-19 11:55AM EDT | 535.00 | 39.35 | 31.20 | 33.40 | 0.00 | - | 3 | 3 | 35.85% |
| NFLX240531C00540000 | 2024-04-26 9:37AM EDT | 540.00 | 33.64 | 27.65 | 28.65 | 0.00 | - | 1 | 2 | 32.96% |
| NFLX240531C00545000 | 2024-04-30 10:29AM EDT | 545.00 | 25.00 | 24.35 | 26.15 | -3.35 | -11.82% | 1 | 110 | 33.44% |
| NFLX240531C00550000 | 2024-04-30 10:29AM EDT | 550.00 | 22.00 | 21.80 | 22.90 | -2.30 | -9.47% | 46 | 167 | 32.47% |
| NFLX240531C00555000 | 2024-04-29 3:57PM EDT | 555.00 | 22.80 | 19.40 | 19.95 | 0.00 | - | 23 | 45 | 31.68% |
| NFLX240531C00560000 | 2024-04-30 10:46AM EDT | 560.00 | 18.00 | 16.75 | 18.45 | -2.40 | -11.76% | 8 | 118 | 32.83% |
| NFLX240531C00565000 | 2024-04-30 9:53AM EDT | 565.00 | 15.75 | 13.90 | 15.05 | +0.31 | +2.01% | 2 | 58 | 30.77% |
| NFLX240531C00570000 | 2024-04-30 10:30AM EDT | 570.00 | 12.50 | 12.40 | 12.90 | -2.50 | -16.67% | 6 | 99 | 30.33% |
| NFLX240531C00575000 | 2024-04-30 9:31AM EDT | 575.00 | 11.40 | 10.75 | 11.10 | -0.78 | -6.40% | 12 | 73 | 30.13% |
| NFLX240531C00580000 | 2024-04-30 9:44AM EDT | 580.00 | 10.60 | 9.05 | 9.40 | +0.45 | +4.43% | 8 | 101 | 29.80% |
| NFLX240531C00585000 | 2024-04-29 3:58PM EDT | 585.00 | 9.45 | 7.65 | 8.05 | 0.00 | - | 17 | 46 | 29.76% |
| NFLX240531C00590000 | 2024-04-30 10:52AM EDT | 590.00 | 6.70 | 6.35 | 6.75 | -1.04 | -13.44% | 3 | 51 | 29.52% |
| NFLX240531C00595000 | 2024-04-30 10:21AM EDT | 595.00 | 5.95 | 5.50 | 5.75 | -0.58 | -8.88% | 3 | 43 | 29.57% |
| NFLX240531C00600000 | 2024-04-29 3:55PM EDT | 600.00 | 5.61 | 4.60 | 4.85 | 0.00 | - | 49 | 275 | 29.56% |
| NFLX240531C00605000 | 2024-04-30 10:52AM EDT | 605.00 | 3.80 | 3.85 | 4.05 | -0.83 | -17.93% | 3 | 46 | 29.51% |
| NFLX240531C00610000 | 2024-04-29 3:55PM EDT | 610.00 | 3.96 | 2.98 | 3.40 | 0.00 | - | 25 | 78 | 29.55% |
| NFLX240531C00615000 | 2024-04-30 10:33AM EDT | 615.00 | 2.70 | 2.49 | 3.55 | -0.40 | -12.90% | 25 | 128 | 31.62% |
| NFLX240531C00620000 | 2024-04-29 12:59PM EDT | 620.00 | 2.63 | 2.02 | 2.34 | 0.00 | - | 15 | 91 | 29.55% |
| NFLX240531C00625000 | 2024-04-30 10:06AM EDT | 625.00 | 1.99 | 1.75 | 1.96 | -0.23 | -10.36% | 1 | 41 | 29.68% |
| NFLX240531C00630000 | 2024-04-30 10:40AM EDT | 630.00 | 1.60 | 1.13 | 1.65 | -0.22 | -12.09% | 3 | 101 | 29.85% |
| NFLX240531C00635000 | 2024-04-26 9:36AM EDT | 635.00 | 1.94 | 1.00 | 1.63 | 0.00 | - | 5 | 24 | 31.13% |
| NFLX240531C00640000 | 2024-04-29 2:33PM EDT | 640.00 | 1.22 | 0.83 | 1.45 | 0.00 | - | 15 | 54 | 31.64% |
| NFLX240531C00645000 | 2024-04-29 12:09PM EDT | 645.00 | 1.13 | 0.54 | 1.39 | 0.00 | - | 13 | 22 | 32.64% |
| NFLX240531C00650000 | 2024-04-30 10:43AM EDT | 650.00 | 0.91 | 0.38 | 1.35 | -0.21 | -18.75% | 10 | 57 | 33.70% |
| NFLX240531C00655000 | 2024-04-26 11:39AM EDT | 655.00 | 0.78 | 0.31 | 1.22 | 0.00 | - | 1 | 6 | 34.23% |
| NFLX240531C00660000 | 2024-04-29 12:35PM EDT | 660.00 | 0.33 | 0.24 | 1.11 | 0.00 | - | 2 | 18 | 34.79% |
| NFLX240531C00665000 | 2024-04-25 12:08PM EDT | 665.00 | 0.85 | 0.19 | 1.02 | 0.00 | - | 11 | 25 | 35.39% |
| NFLX240531C00670000 | 2024-04-26 1:48PM EDT | 670.00 | 0.60 | 0.15 | 0.95 | 0.00 | - | 1 | 116 | 36.06% |
| NFLX240531C00675000 | 2024-04-25 3:47PM EDT | 675.00 | 0.48 | 0.12 | 0.90 | 0.00 | - | 16 | 14 | 36.82% |
| NFLX240531C00680000 | 2024-04-29 10:36AM EDT | 680.00 | 0.34 | 0.09 | 0.85 | 0.00 | - | 3 | 18 | 37.55% |
| NFLX240531C00685000 | 2024-04-22 11:52AM EDT | 685.00 | 0.77 | 0.07 | 0.81 | 0.00 | - | 1 | 10 | 38.31% |
| NFLX240531C00690000 | 2024-04-25 3:48PM EDT | 690.00 | 0.30 | 0.05 | 0.78 | 0.00 | - | 1 | 21 | 39.11% |
| NFLX240531C00695000 | 2024-04-25 3:51PM EDT | 695.00 | 0.28 | 0.04 | 0.75 | 0.00 | - | 5 | 14 | 39.89% |
| NFLX240531C00700000 | 2024-04-29 11:08AM EDT | 700.00 | 0.29 | 0.15 | 0.72 | 0.00 | - | 2 | 225 | 40.64% |
| NFLX240531C00710000 | 2024-04-29 10:00AM EDT | 710.00 | 0.11 | 0.01 | 0.68 | 0.00 | - | 2 | 18 | 42.26% |
| NFLX240531C00720000 | 2024-04-26 3:49PM EDT | 720.00 | 0.11 | 0.00 | 0.66 | 0.00 | - | 1 | 32 | 43.99% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 730.00 | 0.32 | 0.00 | 0.64 | 0.00 | - | 7 | 6 | 45.68% |
| NFLX240531C00740000 | 2024-04-24 10:23AM EDT | 740.00 | 0.97 | 0.00 | 0.63 | 0.00 | - | 5 | 10 | 47.41% |
| NFLX240531C00750000 | 2024-04-19 10:54AM EDT | 750.00 | 0.37 | 0.00 | 0.62 | 0.00 | - | 1 | 3 | 49.10% |
| NFLX240531C00760000 | 2024-04-29 9:54AM EDT | 760.00 | 0.20 | 0.00 | 0.61 | 0.00 | - | 1 | 0 | 50.76% |
| NFLX240531C00780000 | 2024-04-24 3:31PM EDT | 780.00 | 0.22 | 0.00 | 0.59 | 0.00 | - | 1 | 10 | 53.93% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 790.00 | 0.43 | 0.00 | 0.59 | 0.00 | - | 12 | 1 | 50.73% |
| NFLX240531C00800000 | 2024-04-26 1:53PM EDT | 800.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 2 | 14 | 52.15% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 810.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 53.66% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 820.00 | 0.40 | 0.00 | 0.58 | 0.00 | - | 10 | 22 | 55.13% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 850.00 | 0.84 | 0.00 | 0.58 | 0.00 | - | - | 2 | 59.42% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 860.00 | 1.20 | 0.00 | 0.58 | 0.00 | - | - | 6 | 60.79% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00250000 | 2024-04-17 2:42PM EDT | 250.00 | 0.97 | 0.00 | 0.59 | 0.00 | - | - | 1 | 110.25% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 310.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | - | 1 | 82.23% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 350.00 | 0.21 | 0.00 | 0.62 | 0.00 | - | - | 1 | 66.99% |
| NFLX240531P00400000 | 2024-04-29 10:17AM EDT | 400.00 | 0.27 | 0.04 | 0.75 | 0.00 | - | 2 | 84 | 50.93% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 420.00 | 0.49 | 0.08 | 0.83 | 0.00 | - | 1 | 103 | 49.63% |
| NFLX240531P00430000 | 2024-04-25 2:20PM EDT | 430.00 | 0.40 | 0.11 | 0.89 | 0.00 | - | 6 | 8 | 46.58% |
| NFLX240531P00435000 | 2024-04-23 9:46AM EDT | 435.00 | 0.53 | 0.14 | 0.93 | 0.00 | - | 1 | 3 | 45.13% |
| NFLX240531P00440000 | 2024-04-15 2:06PM EDT | 440.00 | 1.23 | 0.15 | 0.97 | 0.00 | - | - | 8 | 43.65% |
| NFLX240531P00445000 | 2024-04-23 11:13AM EDT | 445.00 | 0.69 | 0.18 | 1.02 | 0.00 | - | 1 | 2 | 42.25% |
| NFLX240531P00450000 | 2024-04-25 10:57AM EDT | 450.00 | 0.88 | 0.21 | 0.65 | 0.00 | - | 1 | 11 | 37.28% |
| NFLX240531P00455000 | 2024-04-23 10:31AM EDT | 455.00 | 0.59 | 0.44 | 1.16 | 0.00 | - | 8 | 15 | 39.62% |
| NFLX240531P00460000 | 2024-04-26 3:39PM EDT | 460.00 | 0.85 | 0.29 | 1.24 | 0.00 | - | 5 | 12 | 38.32% |
| NFLX240531P00465000 | 2024-04-24 12:34PM EDT | 465.00 | 1.44 | 0.45 | 1.35 | 0.00 | - | 2 | 10 | 37.15% |
| NFLX240531P00470000 | 2024-04-29 10:56AM EDT | 470.00 | 0.94 | 0.40 | 1.47 | 0.00 | - | 1 | 240 | 35.96% |
| NFLX240531P00475000 | 2024-04-29 12:24PM EDT | 475.00 | 1.13 | 0.79 | 1.26 | 0.00 | - | 2 | 26 | 32.96% |
| NFLX240531P00480000 | 2024-04-30 9:46AM EDT | 480.00 | 1.25 | 1.29 | 1.84 | -0.06 | -4.58% | 1 | 153 | 33.99% |
| NFLX240531P00485000 | 2024-04-30 9:43AM EDT | 485.00 | 1.40 | 1.43 | 2.19 | -0.15 | -9.68% | 4 | 146 | 33.50% |
| NFLX240531P00490000 | 2024-04-30 9:58AM EDT | 490.00 | 1.80 | 1.80 | 1.96 | -0.08 | -4.26% | 1 | 58 | 30.62% |
| NFLX240531P00495000 | 2024-04-29 3:43PM EDT | 495.00 | 2.15 | 1.75 | 2.67 | 0.00 | - | 16 | 436 | 31.20% |
| NFLX240531P00500000 | 2024-04-29 3:59PM EDT | 500.00 | 2.35 | 2.55 | 2.94 | 0.00 | - | 86 | 177 | 29.99% |
| NFLX240531P00505000 | 2024-04-29 2:36PM EDT | 505.00 | 2.95 | 2.40 | 3.25 | 0.00 | - | 6 | 67 | 28.78% |
| NFLX240531P00510000 | 2024-04-29 2:05PM EDT | 510.00 | 3.40 | 3.75 | 3.95 | -0.41 | -10.76% | 1 | 67 | 28.46% |
| NFLX240531P00515000 | 2024-04-29 10:02AM EDT | 515.00 | 4.53 | 4.45 | 4.70 | 0.00 | - | 2 | 1,071 | 27.97% |
| NFLX240531P00520000 | 2024-04-30 10:29AM EDT | 520.00 | 5.65 | 5.35 | 5.70 | +0.85 | +17.71% | 3 | 98 | 27.75% |
| NFLX240531P00525000 | 2024-04-30 10:44AM EDT | 525.00 | 6.39 | 6.40 | 6.70 | +0.10 | +1.59% | 5 | 276 | 27.22% |
| NFLX240531P00530000 | 2024-04-30 10:44AM EDT | 530.00 | 7.54 | 7.60 | 7.95 | -0.01 | -0.13% | 3 | 301 | 26.86% |
| NFLX240531P00535000 | 2024-04-29 3:53PM EDT | 535.00 | 8.72 | 8.70 | 9.45 | +0.12 | +1.40% | 2 | 78 | 26.62% |
| NFLX240531P00540000 | 2024-04-30 10:43AM EDT | 540.00 | 10.60 | 10.70 | 11.10 | -0.01 | -0.09% | 1 | 93 | 26.29% |
| NFLX240531P00545000 | 2024-04-29 1:53PM EDT | 545.00 | 12.38 | 12.50 | 13.00 | 0.00 | - | 7 | 57 | 26.02% |
| NFLX240531P00550000 | 2024-04-29 11:51AM EDT | 550.00 | 13.50 | 13.95 | 15.35 | -0.46 | -3.30% | 1 | 98 | 26.10% |
| NFLX240531P00555000 | 2024-04-29 3:52PM EDT | 555.00 | 15.90 | 16.90 | 17.45 | 0.00 | - | 8 | 61 | 25.43% |
| NFLX240531P00560000 | 2024-04-29 1:35PM EDT | 560.00 | 18.50 | 19.30 | 20.25 | +0.15 | +0.82% | 2 | 147 | 25.48% |
| NFLX240531P00565000 | 2024-04-29 3:49PM EDT | 565.00 | 21.43 | 21.85 | 23.80 | 0.00 | - | 10 | 17 | 26.34% |
| NFLX240531P00570000 | 2024-04-29 1:35PM EDT | 570.00 | 23.84 | 24.30 | 26.15 | 0.00 | - | 50 | 90 | 24.95% |
| NFLX240531P00575000 | 2024-04-29 3:49PM EDT | 575.00 | 27.60 | 26.85 | 30.10 | 0.00 | - | 3 | 25 | 25.81% |
| NFLX240531P00580000 | 2024-04-26 3:02PM EDT | 580.00 | 28.66 | 30.05 | 33.55 | 0.00 | - | 11 | 135 | 25.50% |
| NFLX240531P00585000 | 2024-04-26 3:02PM EDT | 585.00 | 31.91 | 34.00 | 37.15 | 0.00 | - | 9 | 17 | 25.08% |
| NFLX240531P00590000 | 2024-04-23 10:50AM EDT | 590.00 | 31.77 | 39.10 | 40.90 | 0.00 | - | 3 | 25 | 24.54% |
| NFLX240531P00595000 | 2024-04-29 10:49AM EDT | 595.00 | 41.80 | 42.65 | 44.25 | 0.00 | - | 2 | 13 | 22.44% |
| NFLX240531P00600000 | 2024-04-30 10:11AM EDT | 600.00 | 47.00 | 47.25 | 48.20 | +4.01 | +9.33% | 1 | 33 | 20.95% |
| NFLX240531P00605000 | 2024-04-23 10:07AM EDT | 605.00 | 45.00 | 51.45 | 54.00 | 0.00 | - | 3 | 34 | 25.10% |
| NFLX240531P00610000 | 2024-04-25 3:40PM EDT | 610.00 | 48.50 | 55.60 | 57.45 | 0.00 | - | 6 | 27 | 20.78% |
| NFLX240531P00615000 | 2024-04-23 1:35PM EDT | 615.00 | 44.36 | 58.85 | 62.15 | 0.00 | - | 1 | 43 | 20.34% |
| NFLX240531P00620000 | 2024-04-19 3:54PM EDT | 620.00 | 66.00 | 63.30 | 67.05 | 0.00 | - | 15 | 11 | 20.85% |
| NFLX240531P00625000 | 2024-04-19 12:36PM EDT | 625.00 | 71.35 | 67.95 | 71.85 | 0.00 | - | 1 | 2 | 20.12% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 630.00 | 43.58 | 72.85 | 76.65 | 0.00 | - | 1 | 1 | 17.63% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 635.00 | 80.00 | 77.90 | 81.60 | 0.00 | - | 5 | 2 | 16.02% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 640.00 | 85.13 | 82.55 | 86.55 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 650.00 | 95.18 | 92.50 | 96.70 | 0.00 | - | 1 | 0 | 22.80% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 655.00 | 97.90 | 97.50 | 101.55 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531P00675000 | 2024-04-23 12:37PM EDT | 675.00 | 100.13 | 117.60 | 121.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.