Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00250000 | 2024-06-28 2:57PM EDT | 250.00 | 426.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240802C00410000 | 2024-06-24 9:30AM EDT | 410.00 | 275.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00530000 | 2024-06-20 1:33PM EDT | 530.00 | 151.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00550000 | 2024-06-20 1:44PM EDT | 550.00 | 131.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00555000 | 2024-06-20 10:47AM EDT | 555.00 | 133.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00560000 | 2024-06-26 3:43PM EDT | 560.00 | 125.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00575000 | 2024-06-24 12:31PM EDT | 575.00 | 104.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00580000 | 2024-06-14 10:05AM EDT | 580.00 | 100.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00590000 | 2024-06-24 12:08PM EDT | 590.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240802C00595000 | 2024-06-14 3:24PM EDT | 595.00 | 91.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00600000 | 2024-06-27 1:43PM EDT | 600.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240802C00610000 | 2024-06-26 3:43PM EDT | 610.00 | 81.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00615000 | 2024-06-26 1:31PM EDT | 615.00 | 78.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00620000 | 2024-06-18 10:11AM EDT | 620.00 | 77.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00625000 | 2024-06-27 12:58PM EDT | 625.00 | 77.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00630000 | 2024-06-28 3:57PM EDT | 630.00 | 63.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240802C00640000 | 2024-06-17 2:36PM EDT | 640.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00645000 | 2024-06-27 10:02AM EDT | 645.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240802C00650000 | 2024-06-28 2:51PM EDT | 650.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240802C00655000 | 2024-06-27 10:05AM EDT | 655.00 | 54.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240802C00660000 | 2024-06-28 11:01AM EDT | 660.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240802C00665000 | 2024-06-28 1:17PM EDT | 665.00 | 41.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NFLX240802C00670000 | 2024-06-28 3:36PM EDT | 670.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240802C00675000 | 2024-06-28 3:36PM EDT | 675.00 | 34.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| NFLX240802C00680000 | 2024-06-28 3:22PM EDT | 680.00 | 32.76 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| NFLX240802C00685000 | 2024-06-28 3:58PM EDT | 685.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX240802C00690000 | 2024-06-27 2:31PM EDT | 690.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NFLX240802C00695000 | 2024-06-28 2:55PM EDT | 695.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX240802C00700000 | 2024-06-27 3:49PM EDT | 700.00 | 29.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX240802C00705000 | 2024-06-25 12:05PM EDT | 705.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX240802C00710000 | 2024-06-28 3:50PM EDT | 710.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX240802C00715000 | 2024-06-26 2:21PM EDT | 715.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX240802C00720000 | 2024-06-28 10:58AM EDT | 720.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240802C00725000 | 2024-06-27 1:25PM EDT | 725.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240802C00730000 | 2024-06-28 3:05PM EDT | 730.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240802C00735000 | 2024-06-27 9:50AM EDT | 735.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240802C00740000 | 2024-06-28 9:30AM EDT | 740.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240802C00745000 | 2024-06-25 1:23PM EDT | 745.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NFLX240802C00750000 | 2024-06-28 3:23PM EDT | 750.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240802C00755000 | 2024-06-24 1:06PM EDT | 755.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NFLX240802C00760000 | 2024-06-28 3:44PM EDT | 760.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240802C00770000 | 2024-06-27 2:41PM EDT | 770.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240802C00780000 | 2024-06-21 2:03PM EDT | 780.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NFLX240802C00790000 | 2024-06-24 2:41PM EDT | 790.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240802C00800000 | 2024-06-28 9:34AM EDT | 800.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX240802C00810000 | 2024-06-25 12:55PM EDT | 810.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240802C00820000 | 2024-06-27 1:31PM EDT | 820.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240802C00830000 | 2024-06-21 3:34PM EDT | 830.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240802C00840000 | 2024-06-28 11:15AM EDT | 840.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240802C00850000 | 2024-06-25 9:44AM EDT | 850.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240802C00860000 | 2024-06-25 9:44AM EDT | 860.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240802C00870000 | 2024-06-27 10:29AM EDT | 870.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00390000 | 2024-06-20 10:46AM EDT | 390.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240802P00400000 | 2024-06-26 11:38AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240802P00430000 | 2024-06-17 3:08PM EDT | 430.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240802P00440000 | 2024-06-28 3:19PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240802P00490000 | 2024-06-25 9:45AM EDT | 490.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240802P00495000 | 2024-06-20 1:06PM EDT | 495.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240802P00505000 | 2024-06-21 2:15PM EDT | 505.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NFLX240802P00510000 | 2024-06-25 9:57AM EDT | 510.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240802P00515000 | 2024-06-20 10:19AM EDT | 515.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240802P00525000 | 2024-06-26 3:10PM EDT | 525.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240802P00530000 | 2024-06-25 2:35PM EDT | 530.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240802P00535000 | 2024-06-25 2:07PM EDT | 535.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240802P00540000 | 2024-06-27 9:33AM EDT | 540.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240802P00545000 | 2024-06-27 9:33AM EDT | 545.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240802P00550000 | 2024-06-28 11:37AM EDT | 550.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NFLX240802P00555000 | 2024-06-27 12:55PM EDT | 555.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240802P00560000 | 2024-06-27 9:39AM EDT | 560.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240802P00565000 | 2024-06-28 2:15PM EDT | 565.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240802P00570000 | 2024-06-28 1:47PM EDT | 570.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240802P00575000 | 2024-06-28 11:17AM EDT | 575.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240802P00580000 | 2024-06-28 3:58PM EDT | 580.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240802P00585000 | 2024-06-28 12:48PM EDT | 585.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240802P00590000 | 2024-06-28 3:54PM EDT | 590.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX240802P00595000 | 2024-06-28 3:56PM EDT | 595.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX240802P00600000 | 2024-06-28 3:56PM EDT | 600.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX240802P00605000 | 2024-06-28 1:56PM EDT | 605.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240802P00610000 | 2024-06-28 1:56PM EDT | 610.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240802P00615000 | 2024-06-28 3:05PM EDT | 615.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240802P00620000 | 2024-06-28 11:15AM EDT | 620.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240802P00625000 | 2024-06-28 9:30AM EDT | 625.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240802P00630000 | 2024-06-28 10:36AM EDT | 630.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240802P00635000 | 2024-06-28 10:46AM EDT | 635.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| NFLX240802P00640000 | 2024-06-28 12:39PM EDT | 640.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| NFLX240802P00645000 | 2024-06-28 2:51PM EDT | 645.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| NFLX240802P00650000 | 2024-06-28 12:48PM EDT | 650.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| NFLX240802P00655000 | 2024-06-28 11:05AM EDT | 655.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX240802P00660000 | 2024-06-28 3:44PM EDT | 660.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX240802P00665000 | 2024-06-28 3:46PM EDT | 665.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX240802P00670000 | 2024-06-28 3:39PM EDT | 670.00 | 29.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NFLX240802P00675000 | 2024-06-28 12:34PM EDT | 675.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240802P00680000 | 2024-06-28 10:42AM EDT | 680.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240802P00685000 | 2024-06-28 2:14PM EDT | 685.00 | 37.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240802P00690000 | 2024-06-25 12:41PM EDT | 690.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240802P00695000 | 2024-06-28 9:37AM EDT | 695.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.