Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628C00470000 | 2024-05-14 3:43PM EDT | 470.00 | 145.15 | 170.30 | 177.00 | 0.00 | - | - | 4 | 64.22% |
| NFLX240628C00495000 | 2024-05-17 10:17AM EDT | 495.00 | 130.81 | 145.55 | 151.55 | 0.00 | - | 1 | 0 | 55.00% |
| NFLX240628C00515000 | 2024-05-17 10:17AM EDT | 515.00 | 111.62 | 125.85 | 131.85 | 0.00 | - | 1 | 1 | 58.56% |
| NFLX240628C00520000 | 2024-05-15 9:33AM EDT | 520.00 | 100.50 | 120.95 | 126.90 | 0.00 | - | - | 1 | 56.78% |
| NFLX240628C00530000 | 2024-05-13 9:47AM EDT | 530.00 | 84.00 | 111.25 | 117.85 | 0.00 | - | 1 | 2 | 55.31% |
| NFLX240628C00540000 | 2024-05-17 3:52PM EDT | 540.00 | 85.75 | 101.45 | 108.10 | 0.00 | - | 1 | 1 | 51.98% |
| NFLX240628C00550000 | 2024-05-17 9:53AM EDT | 550.00 | 75.00 | 91.75 | 98.45 | 0.00 | - | 1 | 2 | 48.83% |
| NFLX240628C00555000 | 2024-05-20 12:15PM EDT | 555.00 | 82.30 | 87.00 | 92.90 | 0.00 | - | 1 | 3 | 45.69% |
| NFLX240628C00560000 | 2024-05-22 2:22PM EDT | 560.00 | 85.20 | 82.25 | 88.20 | +19.17 | +29.03% | 2 | 11 | 44.37% |
| NFLX240628C00570000 | 2024-05-21 9:35AM EDT | 570.00 | 80.00 | 72.90 | 78.80 | 0.00 | - | 1 | 11 | 41.60% |
| NFLX240628C00575000 | 2024-05-17 11:15AM EDT | 575.00 | 53.91 | 68.30 | 73.65 | 0.00 | - | 2 | 2 | 39.32% |
| NFLX240628C00580000 | 2024-05-17 2:41PM EDT | 580.00 | 50.44 | 65.00 | 67.60 | 0.00 | - | 21 | 21 | 35.35% |
| NFLX240628C00585000 | 2024-05-13 3:36PM EDT | 585.00 | 46.40 | 60.75 | 64.70 | 0.00 | - | 2 | 1 | 37.14% |
| NFLX240628C00590000 | 2024-05-22 10:37AM EDT | 590.00 | 60.23 | 56.30 | 58.95 | +3.61 | +6.38% | 2 | 4 | 33.79% |
| NFLX240628C00595000 | 2024-05-21 3:45PM EDT | 595.00 | 61.00 | 52.10 | 56.30 | 0.00 | - | 2 | 11 | 35.54% |
| NFLX240628C00600000 | 2024-05-21 10:15AM EDT | 600.00 | 51.38 | 47.95 | 50.80 | 0.00 | - | 1 | 6 | 32.57% |
| NFLX240628C00605000 | 2024-05-22 12:01PM EDT | 605.00 | 47.30 | 44.25 | 46.15 | -1.51 | -3.09% | 10 | 12 | 30.90% |
| NFLX240628C00610000 | 2024-05-22 9:31AM EDT | 610.00 | 48.70 | 40.15 | 43.45 | +6.38 | +15.08% | 1 | 49 | 31.94% |
| NFLX240628C00615000 | 2024-05-22 10:37AM EDT | 615.00 | 40.17 | 35.50 | 38.75 | -5.75 | -12.52% | 2 | 61 | 29.97% |
| NFLX240628C00620000 | 2024-05-22 3:35PM EDT | 620.00 | 34.52 | 32.15 | 35.40 | -7.08 | -17.02% | 5 | 53 | 29.71% |
| NFLX240628C00625000 | 2024-05-21 3:32PM EDT | 625.00 | 33.70 | 30.10 | 31.90 | -3.30 | -8.92% | 2 | 33 | 29.07% |
| NFLX240628C00630000 | 2024-05-22 10:52AM EDT | 630.00 | 29.80 | 25.65 | 28.75 | -2.70 | -8.31% | 5 | 60 | 28.68% |
| NFLX240628C00635000 | 2024-05-21 3:40PM EDT | 635.00 | 31.15 | 24.15 | 27.45 | 0.00 | - | 5 | 30 | 30.40% |
| NFLX240628C00640000 | 2024-05-22 12:37PM EDT | 640.00 | 23.00 | 21.40 | 23.20 | -5.51 | -19.33% | 5 | 84 | 28.24% |
| NFLX240628C00645000 | 2024-05-22 2:58PM EDT | 645.00 | 19.89 | 17.85 | 20.70 | -5.14 | -20.54% | 21 | 22 | 28.05% |
| NFLX240628C00650000 | 2024-05-22 1:37PM EDT | 650.00 | 17.86 | 17.10 | 19.65 | -5.65 | -24.03% | 44 | 106 | 29.43% |
| NFLX240628C00655000 | 2024-05-22 9:30AM EDT | 655.00 | 19.56 | 14.80 | 17.50 | +0.36 | +1.87% | 1 | 6 | 29.26% |
| NFLX240628C00660000 | 2024-05-22 2:53PM EDT | 660.00 | 13.10 | 13.15 | 13.95 | -5.39 | -29.15% | 7 | 41 | 27.09% |
| NFLX240628C00665000 | 2024-05-22 1:44PM EDT | 665.00 | 12.00 | 11.40 | 13.65 | 0.00 | - | 8 | 18 | 28.89% |
| NFLX240628C00670000 | 2024-05-22 1:04PM EDT | 670.00 | 10.26 | 8.30 | 10.80 | -3.49 | -25.38% | 5 | 37 | 27.11% |
| NFLX240628C00675000 | 2024-05-22 3:55PM EDT | 675.00 | 9.00 | 7.85 | 9.25 | -3.44 | -27.65% | 6 | 16 | 26.83% |
| NFLX240628C00680000 | 2024-05-22 1:26PM EDT | 680.00 | 8.40 | 7.35 | 9.60 | -1.64 | -16.33% | 19 | 137 | 29.17% |
| NFLX240628C00685000 | 2024-05-21 10:33AM EDT | 685.00 | 8.45 | 5.45 | 8.25 | 0.00 | - | 2 | 34 | 28.88% |
| NFLX240628C00690000 | 2024-05-22 2:34PM EDT | 690.00 | 6.03 | 5.40 | 6.30 | -1.56 | -20.55% | 6 | 57 | 27.35% |
| NFLX240628C00700000 | 2024-05-22 2:03PM EDT | 700.00 | 2.92 | 3.85 | 5.35 | -3.08 | -51.33% | 19 | 143 | 28.67% |
| NFLX240628C00710000 | 2024-05-21 2:00PM EDT | 710.00 | 3.93 | 2.21 | 5.05 | 0.00 | - | 2 | 6 | 30.92% |
| NFLX240628C00720000 | 2024-05-22 9:47AM EDT | 720.00 | 2.55 | 2.07 | 3.85 | -0.95 | -27.14% | 11 | 83 | 30.96% |
| NFLX240628C00730000 | 2024-05-22 1:11PM EDT | 730.00 | 1.88 | 1.20 | 2.39 | -0.36 | -16.07% | 5 | 3 | 29.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628P00400000 | 2024-05-13 3:04PM EDT | 400.00 | 0.11 | 0.00 | 1.73 | 0.00 | - | 1 | 1 | 72.22% |
| NFLX240628P00475000 | 2024-05-20 9:30AM EDT | 475.00 | 0.39 | 0.09 | 1.90 | 0.00 | - | 17 | 22 | 56.01% |
| NFLX240628P00490000 | 2024-05-20 11:48AM EDT | 490.00 | 0.67 | 0.12 | 0.67 | 0.00 | - | 3 | 4 | 42.41% |
| NFLX240628P00495000 | 2024-05-16 3:56PM EDT | 495.00 | 0.70 | 0.13 | 0.92 | 0.00 | - | - | 121 | 43.24% |
| NFLX240628P00500000 | 2024-05-20 11:39AM EDT | 500.00 | 0.55 | 0.15 | 0.89 | 0.00 | - | 5 | 35 | 41.55% |
| NFLX240628P00510000 | 2024-05-22 2:35PM EDT | 510.00 | 0.43 | 0.19 | 2.06 | -0.06 | -12.24% | 1 | 35 | 45.56% |
| NFLX240628P00520000 | 2024-05-21 3:08PM EDT | 520.00 | 0.64 | 0.23 | 2.24 | 0.00 | - | 1 | 21 | 43.18% |
| NFLX240628P00525000 | 2024-05-21 11:52AM EDT | 525.00 | 0.60 | 0.27 | 1.30 | 0.00 | - | 21 | 45 | 37.09% |
| NFLX240628P00530000 | 2024-05-21 11:41AM EDT | 530.00 | 0.89 | 0.29 | 1.56 | 0.00 | - | 2 | 12 | 36.97% |
| NFLX240628P00535000 | 2024-05-21 11:54AM EDT | 535.00 | 0.99 | 0.34 | 2.47 | 0.00 | - | 1 | 16 | 39.32% |
| NFLX240628P00540000 | 2024-05-22 12:48PM EDT | 540.00 | 0.90 | 0.37 | 2.58 | -0.03 | -3.23% | 4 | 49 | 38.12% |
| NFLX240628P00545000 | 2024-05-21 3:56PM EDT | 545.00 | 0.94 | 0.45 | 2.12 | -0.15 | -13.76% | 1 | 56 | 34.83% |
| NFLX240628P00550000 | 2024-05-21 3:36PM EDT | 550.00 | 1.00 | 0.52 | 2.82 | 0.00 | - | 4 | 304 | 35.71% |
| NFLX240628P00555000 | 2024-05-21 3:31PM EDT | 555.00 | 1.20 | 0.63 | 2.97 | 0.00 | - | 23 | 54 | 34.55% |
| NFLX240628P00560000 | 2024-05-22 3:19PM EDT | 560.00 | 1.60 | 0.98 | 2.11 | +0.06 | +3.90% | 19 | 530 | 30.15% |
| NFLX240628P00565000 | 2024-05-22 3:09PM EDT | 565.00 | 1.73 | 1.61 | 2.53 | +0.23 | +15.33% | 11 | 75 | 29.96% |
| NFLX240628P00570000 | 2024-05-22 12:58PM EDT | 570.00 | 2.02 | 1.62 | 2.76 | -0.13 | -6.05% | 4 | 57 | 29.04% |
| NFLX240628P00575000 | 2024-05-22 1:06PM EDT | 575.00 | 2.43 | 2.01 | 2.69 | +0.06 | +2.53% | 3 | 79 | 27.22% |
| NFLX240628P00580000 | 2024-05-22 1:18PM EDT | 580.00 | 2.96 | 1.73 | 3.05 | -0.18 | -5.73% | 112 | 58 | 26.55% |
| NFLX240628P00585000 | 2024-05-22 1:40PM EDT | 585.00 | 3.51 | 2.22 | 3.75 | +0.31 | +9.69% | 11 | 76 | 26.55% |
| NFLX240628P00590000 | 2024-05-22 1:29PM EDT | 590.00 | 3.83 | 3.75 | 4.25 | +0.52 | +15.71% | 10 | 45 | 25.89% |
| NFLX240628P00595000 | 2024-05-22 1:44PM EDT | 595.00 | 4.80 | 4.45 | 5.85 | +1.25 | +35.21% | 14 | 104 | 27.16% |
| NFLX240628P00600000 | 2024-05-22 3:44PM EDT | 600.00 | 5.87 | 5.15 | 5.85 | +1.17 | +24.89% | 101 | 165 | 25.23% |
| NFLX240628P00605000 | 2024-05-22 3:58PM EDT | 605.00 | 6.50 | 6.05 | 7.05 | +0.90 | +16.07% | 20 | 27 | 25.27% |
| NFLX240628P00610000 | 2024-05-22 3:48PM EDT | 610.00 | 7.75 | 5.85 | 8.70 | +1.55 | +25.00% | 13 | 34 | 25.73% |
| NFLX240628P00615000 | 2024-05-22 3:42PM EDT | 615.00 | 8.93 | 7.15 | 9.60 | +0.63 | +7.59% | 4 | 94 | 24.82% |
| NFLX240628P00620000 | 2024-05-22 2:57PM EDT | 620.00 | 11.05 | 9.65 | 11.20 | +2.01 | +22.23% | 18 | 91 | 24.71% |
| NFLX240628P00625000 | 2024-05-22 1:50PM EDT | 625.00 | 12.80 | 9.75 | 14.20 | +1.31 | +11.40% | 5 | 30 | 26.19% |
| NFLX240628P00630000 | 2024-05-22 1:50PM EDT | 630.00 | 14.40 | 11.75 | 14.75 | +2.51 | +21.11% | 7 | 37 | 24.23% |
| NFLX240628P00635000 | 2024-05-22 10:18AM EDT | 635.00 | 15.50 | 15.35 | 17.15 | +2.00 | +14.81% | 5 | 19 | 24.41% |
| NFLX240628P00700000 | 2024-05-15 11:01AM EDT | 700.00 | 82.00 | 60.00 | 63.05 | 0.00 | - | - | 10 | 24.98% |
| NFLX240628P00720000 | 2024-05-15 3:15PM EDT | 720.00 | 104.70 | 76.90 | 83.05 | 0.00 | - | - | 0 | 30.19% |
© 2024 Yahoo. All rights reserved.