Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726C00410000 | 2024-06-24 9:30AM EDT | 410.00 | 275.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240726C00470000 | 2024-06-24 10:22AM EDT | 470.00 | 209.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240726C00500000 | 2024-06-24 1:04PM EDT | 500.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240726C00515000 | 2024-06-25 12:06PM EDT | 515.00 | 158.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240726C00525000 | 2024-06-21 1:14PM EDT | 525.00 | 162.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240726C00530000 | 2024-06-28 3:46PM EDT | 530.00 | 150.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240726C00550000 | 2024-06-28 3:49PM EDT | 550.00 | 131.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240726C00555000 | 2024-06-12 2:20PM EDT | 555.00 | 100.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240726C00565000 | 2024-06-10 2:42PM EDT | 565.00 | 89.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240726C00570000 | 2024-06-26 1:49PM EDT | 570.00 | 115.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240726C00580000 | 2024-06-28 3:49PM EDT | 580.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240726C00585000 | 2024-06-25 2:38PM EDT | 585.00 | 93.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240726C00595000 | 2024-06-20 3:03PM EDT | 595.00 | 93.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240726C00600000 | 2024-06-28 3:35PM EDT | 600.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240726C00605000 | 2024-06-18 9:42AM EDT | 605.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240726C00610000 | 2024-06-21 12:56PM EDT | 610.00 | 85.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240726C00615000 | 2024-06-21 1:56PM EDT | 615.00 | 82.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240726C00620000 | 2024-06-27 12:58PM EDT | 620.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240726C00630000 | 2024-06-26 12:09PM EDT | 630.00 | 67.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240726C00640000 | 2024-06-28 11:59AM EDT | 640.00 | 57.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240726C00645000 | 2024-06-28 11:22AM EDT | 645.00 | 54.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240726C00650000 | 2024-06-27 3:40PM EDT | 650.00 | 54.92 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NFLX240726C00655000 | 2024-06-28 12:40PM EDT | 655.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240726C00660000 | 2024-06-28 12:49PM EDT | 660.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240726C00665000 | 2024-06-26 3:53PM EDT | 665.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240726C00670000 | 2024-06-28 2:42PM EDT | 670.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240726C00675000 | 2024-06-28 3:49PM EDT | 675.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.03% |
| NFLX240726C00680000 | 2024-06-28 3:58PM EDT | 680.00 | 31.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NFLX240726C00685000 | 2024-06-28 2:23PM EDT | 685.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| NFLX240726C00690000 | 2024-06-28 1:11PM EDT | 690.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NFLX240726C00695000 | 2024-06-27 1:06PM EDT | 695.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX240726C00700000 | 2024-06-28 3:54PM EDT | 700.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| NFLX240726C00705000 | 2024-06-28 1:53PM EDT | 705.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX240726C00710000 | 2024-06-28 3:37PM EDT | 710.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| NFLX240726C00715000 | 2024-06-28 1:33PM EDT | 715.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240726C00720000 | 2024-06-28 3:33PM EDT | 720.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX240726C00725000 | 2024-06-28 2:13PM EDT | 725.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240726C00730000 | 2024-06-28 2:57PM EDT | 730.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX240726C00735000 | 2024-06-28 1:47PM EDT | 735.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240726C00740000 | 2024-06-28 3:48PM EDT | 740.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NFLX240726C00745000 | 2024-06-26 12:57PM EDT | 745.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NFLX240726C00750000 | 2024-06-28 3:34PM EDT | 750.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NFLX240726C00755000 | 2024-06-28 3:22PM EDT | 755.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240726C00760000 | 2024-06-28 3:43PM EDT | 760.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX240726C00770000 | 2024-06-28 11:54AM EDT | 770.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240726C00780000 | 2024-06-28 3:31PM EDT | 780.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NFLX240726C00790000 | 2024-06-27 11:05AM EDT | 790.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240726C00800000 | 2024-06-28 2:29PM EDT | 800.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX240726C00810000 | 2024-06-28 10:48AM EDT | 810.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240726C00820000 | 2024-06-28 3:31PM EDT | 820.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240726C00830000 | 2024-06-28 2:24PM EDT | 830.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240726C00840000 | 2024-06-28 1:18PM EDT | 840.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240726C00850000 | 2024-06-25 2:21PM EDT | 850.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240726C00860000 | 2024-06-26 10:12AM EDT | 860.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240726C00870000 | 2024-06-28 2:00PM EDT | 870.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240726C00880000 | 2024-06-28 9:42AM EDT | 880.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240726C00910000 | 2024-06-28 9:30AM EDT | 910.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726P00300000 | 2024-06-17 3:50PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX240726P00320000 | 2024-06-18 3:23PM EDT | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX240726P00380000 | 2024-06-07 2:41PM EDT | 380.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240726P00450000 | 2024-06-17 3:01PM EDT | 450.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240726P00460000 | 2024-06-24 1:21PM EDT | 460.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240726P00470000 | 2024-06-21 11:35AM EDT | 470.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240726P00480000 | 2024-06-28 9:34AM EDT | 480.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NFLX240726P00490000 | 2024-06-26 12:13PM EDT | 490.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240726P00500000 | 2024-06-27 1:14PM EDT | 500.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240726P00505000 | 2024-06-21 12:13PM EDT | 505.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240726P00510000 | 2024-06-17 10:21AM EDT | 510.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240726P00515000 | 2024-06-12 1:33PM EDT | 515.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240726P00520000 | 2024-06-17 10:36AM EDT | 520.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240726P00525000 | 2024-06-24 11:54AM EDT | 525.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| NFLX240726P00530000 | 2024-06-25 3:43PM EDT | 530.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240726P00535000 | 2024-06-28 3:36PM EDT | 535.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NFLX240726P00540000 | 2024-06-28 3:36PM EDT | 540.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NFLX240726P00550000 | 2024-06-28 3:34PM EDT | 550.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240726P00555000 | 2024-06-27 3:58PM EDT | 555.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| NFLX240726P00560000 | 2024-06-26 1:10PM EDT | 560.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240726P00565000 | 2024-06-27 11:36AM EDT | 565.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240726P00570000 | 2024-06-28 2:05PM EDT | 570.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240726P00575000 | 2024-06-28 2:22PM EDT | 575.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX240726P00580000 | 2024-06-28 2:22PM EDT | 580.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 12.50% |
| NFLX240726P00585000 | 2024-06-28 3:48PM EDT | 585.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240726P00590000 | 2024-06-28 2:38PM EDT | 590.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240726P00595000 | 2024-06-28 11:52AM EDT | 595.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240726P00600000 | 2024-06-28 3:47PM EDT | 600.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NFLX240726P00605000 | 2024-06-28 3:55PM EDT | 605.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX240726P00610000 | 2024-06-28 3:30PM EDT | 610.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240726P00615000 | 2024-06-28 2:39PM EDT | 615.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240726P00620000 | 2024-06-28 2:20PM EDT | 620.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX240726P00625000 | 2024-06-28 3:39PM EDT | 625.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NFLX240726P00630000 | 2024-06-28 3:48PM EDT | 630.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NFLX240726P00635000 | 2024-06-28 1:15PM EDT | 635.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240726P00640000 | 2024-06-28 3:35PM EDT | 640.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX240726P00645000 | 2024-06-28 3:47PM EDT | 645.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NFLX240726P00650000 | 2024-06-28 3:49PM EDT | 650.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| NFLX240726P00655000 | 2024-06-28 3:49PM EDT | 655.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX240726P00660000 | 2024-06-28 3:44PM EDT | 660.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NFLX240726P00665000 | 2024-06-28 3:44PM EDT | 665.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX240726P00670000 | 2024-06-28 3:35PM EDT | 670.00 | 29.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NFLX240726P00675000 | 2024-06-28 3:51PM EDT | 675.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240726P00680000 | 2024-06-28 2:19PM EDT | 680.00 | 33.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240726P00685000 | 2024-06-28 10:30AM EDT | 685.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240726P00690000 | 2024-06-28 11:18AM EDT | 690.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240726P00695000 | 2024-06-17 3:38PM EDT | 695.00 | 41.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240726P00700000 | 2024-06-28 3:02PM EDT | 700.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240726P00730000 | 2024-06-18 12:53PM EDT | 730.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240726P00735000 | 2024-06-21 9:58AM EDT | 735.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240726P00745000 | 2024-06-28 9:30AM EDT | 745.00 | 73.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.