Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241101C00360000 | 2024-09-16 1:07PM EDT | 360.00 | 336.18 | 359.50 | 362.70 | 0.00 | - | - | 1 | 126.22% |
| NFLX241101C00430000 | 2024-09-18 3:55PM EDT | 430.00 | 264.54 | 289.80 | 293.05 | 0.00 | - | - | 2 | 100.34% |
| NFLX241101C00440000 | 2024-09-20 1:06PM EDT | 440.00 | 265.11 | 279.85 | 283.10 | 0.00 | - | 2 | 2 | 96.89% |
| NFLX241101C00490000 | 2024-09-20 11:35AM EDT | 490.00 | 215.10 | 230.20 | 233.55 | 0.00 | - | 1 | 1 | 81.27% |
| NFLX241101C00500000 | 2024-09-16 11:22AM EDT | 500.00 | 195.42 | 220.35 | 223.70 | 0.00 | - | - | 7 | 78.65% |
| NFLX241101C00510000 | 2024-09-16 11:20AM EDT | 510.00 | 185.97 | 210.35 | 213.85 | 0.00 | - | - | 7 | 75.51% |
| NFLX241101C00580000 | 2024-09-23 3:33PM EDT | 580.00 | 132.71 | 143.20 | 145.85 | 0.00 | - | - | 2 | 60.87% |
| NFLX241101C00590000 | 2024-09-23 10:39AM EDT | 590.00 | 126.50 | 133.85 | 136.10 | 0.00 | - | - | 5 | 58.58% |
| NFLX241101C00610000 | 2024-09-24 12:39PM EDT | 610.00 | 120.36 | 115.55 | 117.85 | 0.00 | - | - | 1 | 55.72% |
| NFLX241101C00615000 | 2024-09-27 11:17AM EDT | 615.00 | 96.68 | 110.80 | 113.20 | 0.00 | - | 4 | 4 | 54.50% |
| NFLX241101C00620000 | 2024-10-03 10:44AM EDT | 620.00 | 92.43 | 106.60 | 108.35 | 0.00 | - | 1 | 8 | 53.64% |
| NFLX241101C00630000 | 2024-10-03 10:42AM EDT | 630.00 | 84.35 | 97.85 | 99.55 | 0.00 | - | 1 | 2 | 52.31% |
| NFLX241101C00635000 | 2024-09-18 9:40AM EDT | 635.00 | 82.00 | 93.55 | 95.30 | 0.00 | - | 1 | 2 | 51.74% |
| NFLX241101C00640000 | 2024-10-03 1:33PM EDT | 640.00 | 79.03 | 89.30 | 91.00 | 0.00 | - | 1 | 2 | 51.07% |
| NFLX241101C00650000 | 2024-10-04 12:01PM EDT | 650.00 | 77.88 | 81.35 | 82.75 | +6.52 | +9.14% | 1 | 4 | 50.25% |
| NFLX241101C00660000 | 2024-10-03 10:38AM EDT | 660.00 | 61.75 | 73.50 | 74.85 | 0.00 | - | 1 | 11 | 50.46% |
| NFLX241101C00670000 | 2024-09-25 10:29AM EDT | 670.00 | 70.50 | 65.10 | 67.25 | 0.00 | - | 1 | 16 | 49.45% |
| NFLX241101C00675000 | 2024-10-04 12:43PM EDT | 675.00 | 61.10 | 59.50 | 64.50 | +7.89 | +14.83% | 5 | 1 | 50.33% |
| NFLX241101C00680000 | 2024-10-03 10:17AM EDT | 680.00 | 50.99 | 58.20 | 60.60 | 0.00 | - | 1 | 2 | 49.36% |
| NFLX241101C00685000 | 2024-10-02 9:32AM EDT | 685.00 | 52.22 | 55.50 | 56.65 | 0.00 | - | 1 | 3 | 48.22% |
| NFLX241101C00690000 | 2024-10-04 11:12AM EDT | 690.00 | 49.00 | 52.35 | 54.00 | +2.25 | +4.81% | 1 | 9 | 48.79% |
| NFLX241101C00695000 | 2024-10-02 11:03AM EDT | 695.00 | 46.05 | 49.15 | 51.05 | 0.00 | - | 50 | 54 | 48.78% |
| NFLX241101C00700000 | 2024-10-04 10:38AM EDT | 700.00 | 42.40 | 45.30 | 49.45 | +2.40 | +6.00% | 4 | 55 | 50.42% |
| NFLX241101C00705000 | 2024-10-04 9:34AM EDT | 705.00 | 41.12 | 42.55 | 45.00 | +5.57 | +15.67% | 7 | 39 | 48.15% |
| NFLX241101C00710000 | 2024-10-04 3:58PM EDT | 710.00 | 41.05 | 39.55 | 41.30 | +7.00 | +20.56% | 63 | 51 | 46.76% |
| NFLX241101C00715000 | 2024-10-04 3:09PM EDT | 715.00 | 36.60 | 37.65 | 38.70 | +6.50 | +21.59% | 78 | 21 | 46.67% |
| NFLX241101C00720000 | 2024-10-04 2:27PM EDT | 720.00 | 36.00 | 34.25 | 36.10 | +7.45 | +26.09% | 6 | 123 | 46.44% |
| NFLX241101C00725000 | 2024-10-04 3:48PM EDT | 725.00 | 33.35 | 32.00 | 33.55 | +7.01 | +26.61% | 294 | 26 | 46.13% |
| NFLX241101C00730000 | 2024-10-04 12:37PM EDT | 730.00 | 29.00 | 29.85 | 31.35 | +4.91 | +20.38% | 2 | 14 | 46.14% |
| NFLX241101C00735000 | 2024-10-04 1:11PM EDT | 735.00 | 27.75 | 27.20 | 29.65 | +3.75 | +15.62% | 2 | 10 | 46.65% |
| NFLX241101C00740000 | 2024-10-02 3:37PM EDT | 740.00 | 24.03 | 25.70 | 27.60 | 0.00 | - | 1 | 16 | 46.58% |
| NFLX241101C00745000 | 2024-10-01 11:38AM EDT | 745.00 | 18.59 | 23.05 | 25.00 | 0.00 | - | 12 | 22 | 45.65% |
| NFLX241101C00750000 | 2024-10-04 12:20PM EDT | 750.00 | 20.50 | 21.90 | 23.60 | -0.25 | -1.20% | 2 | 38 | 46.16% |
| NFLX241101C00755000 | 2024-10-03 9:48AM EDT | 755.00 | 15.40 | 19.40 | 21.65 | 0.00 | - | 1 | 17 | 45.81% |
| NFLX241101C00760000 | 2024-10-03 10:26AM EDT | 760.00 | 14.35 | 16.60 | 19.15 | 0.00 | - | 1 | 42 | 44.56% |
| NFLX241101C00765000 | 2024-10-01 11:17AM EDT | 765.00 | 12.67 | 16.85 | 18.50 | 0.00 | - | 6 | 50 | 45.73% |
| NFLX241101C00770000 | 2024-10-04 10:05AM EDT | 770.00 | 13.88 | 14.70 | 16.95 | +1.86 | +15.47% | 1 | 39 | 45.52% |
| NFLX241101C00775000 | 2024-10-04 2:45PM EDT | 775.00 | 13.45 | 13.95 | 14.70 | +2.17 | +19.24% | 1 | 31 | 44.13% |
| NFLX241101C00780000 | 2024-10-04 10:25AM EDT | 780.00 | 11.07 | 12.55 | 13.65 | +0.62 | +5.93% | 1 | 15 | 44.37% |
| NFLX241101C00785000 | 2024-10-04 10:25AM EDT | 785.00 | 10.07 | 11.75 | 12.25 | -1.02 | -9.20% | 1 | 20 | 43.94% |
| NFLX241101C00790000 | 2024-10-04 3:03PM EDT | 790.00 | 10.12 | 9.80 | 11.15 | +2.12 | +26.50% | 2 | 54 | 43.84% |
| NFLX241101C00800000 | 2024-10-04 3:22PM EDT | 800.00 | 8.95 | 7.90 | 9.20 | +0.95 | +11.87% | 15 | 34 | 43.67% |
| NFLX241101C00810000 | 2024-10-04 10:40AM EDT | 810.00 | 6.50 | 6.25 | 7.55 | -0.05 | -0.76% | 1 | 13 | 43.54% |
| NFLX241101C00820000 | 2024-10-02 2:55PM EDT | 820.00 | 5.55 | 4.90 | 6.20 | 0.00 | - | 15 | 35 | 43.51% |
| NFLX241101C00830000 | 2024-10-03 11:20AM EDT | 830.00 | 3.75 | 3.80 | 5.10 | 0.00 | - | 1 | 69 | 43.57% |
| NFLX241101C00840000 | 2024-10-04 11:09AM EDT | 840.00 | 3.35 | 3.45 | 4.10 | +0.50 | +17.54% | 1 | 28 | 43.43% |
| NFLX241101C00850000 | 2024-09-30 2:16PM EDT | 850.00 | 2.42 | 2.54 | 3.30 | 0.00 | - | 1 | 9 | 43.37% |
| NFLX241101C00860000 | 2024-10-04 9:45AM EDT | 860.00 | 2.30 | 2.00 | 2.75 | +0.54 | +30.68% | 100 | 8 | 43.71% |
| NFLX241101C00870000 | 2024-10-04 9:45AM EDT | 870.00 | 2.04 | 1.54 | 2.43 | -0.12 | -5.56% | 1 | 6 | 44.61% |
| NFLX241101C00880000 | 2024-10-04 9:44AM EDT | 880.00 | 1.57 | 1.28 | 2.17 | +0.34 | +27.64% | 1 | 18 | 45.57% |
| NFLX241101C00890000 | 2024-09-24 1:25PM EDT | 890.00 | 1.53 | 0.82 | 1.70 | 0.00 | - | - | 15 | 45.30% |
| NFLX241101C00900000 | 2024-10-04 9:51AM EDT | 900.00 | 0.99 | 0.45 | 1.70 | +0.09 | +10.00% | 5 | 5 | 47.18% |
| NFLX241101C00910000 | 2024-09-19 12:30PM EDT | 910.00 | 0.33 | 0.34 | 1.23 | 0.00 | - | - | 1 | 46.25% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241101P00380000 | 2024-09-30 12:23PM EDT | 380.00 | 0.11 | 0.03 | 0.82 | 0.00 | - | 1 | 1 | 99.32% |
| NFLX241101P00390000 | 2024-09-30 12:23PM EDT | 390.00 | 0.11 | 0.03 | 0.82 | 0.00 | - | 1 | 1 | 95.61% |
| NFLX241101P00400000 | 2024-09-30 12:25PM EDT | 400.00 | 0.17 | 0.00 | 0.83 | 0.00 | - | 1 | 1 | 91.75% |
| NFLX241101P00410000 | 2024-09-30 12:26PM EDT | 410.00 | 0.18 | 0.00 | 0.84 | 0.00 | - | 1 | 1 | 88.33% |
| NFLX241101P00430000 | 2024-09-16 1:17PM EDT | 430.00 | 0.39 | 0.00 | 0.87 | 0.00 | - | - | 1 | 81.88% |
| NFLX241101P00490000 | 2024-10-01 10:57AM EDT | 490.00 | 0.75 | 0.17 | 0.95 | 0.00 | - | 1 | 124 | 65.19% |
| NFLX241101P00495000 | 2024-09-20 10:38AM EDT | 495.00 | 1.06 | 0.20 | 1.00 | 0.00 | - | 2 | 1 | 64.26% |
| NFLX241101P00500000 | 2024-10-01 3:59PM EDT | 500.00 | 1.00 | 0.22 | 0.55 | 0.00 | - | 1 | 21 | 59.03% |
| NFLX241101P00525000 | 2024-09-17 3:50PM EDT | 525.00 | 1.80 | 0.47 | 1.43 | 0.00 | - | - | 5 | 59.35% |
| NFLX241101P00535000 | 2024-09-23 9:48AM EDT | 535.00 | 1.55 | 0.67 | 1.58 | 0.00 | - | 1 | 11 | 57.90% |
| NFLX241101P00540000 | 2024-09-26 11:39AM EDT | 540.00 | 1.66 | 0.49 | 1.74 | 0.00 | - | 10 | 19 | 56.25% |
| NFLX241101P00545000 | 2024-09-17 1:40PM EDT | 545.00 | 2.70 | 0.71 | 1.71 | 0.00 | - | - | 5 | 55.49% |
| NFLX241101P00550000 | 2024-10-02 3:36PM EDT | 550.00 | 1.61 | 0.67 | 1.95 | 0.00 | - | 3 | 9 | 54.71% |
| NFLX241101P00555000 | 2024-09-19 12:27PM EDT | 555.00 | 2.50 | 0.66 | 2.08 | 0.00 | - | - | 4 | 53.59% |
| NFLX241101P00560000 | 2024-10-03 1:06PM EDT | 560.00 | 1.76 | 0.77 | 2.18 | -0.49 | -21.78% | 1 | 9 | 52.76% |
| NFLX241101P00565000 | 2024-09-30 10:55AM EDT | 565.00 | 2.29 | 0.93 | 2.37 | 0.00 | - | 78 | 84 | 52.30% |
| NFLX241101P00570000 | 2024-10-04 10:59AM EDT | 570.00 | 2.10 | 1.39 | 2.31 | -0.58 | -21.64% | 1 | 270 | 51.88% |
| NFLX241101P00575000 | 2024-09-30 11:50AM EDT | 575.00 | 2.73 | 1.30 | 2.73 | 0.00 | - | 78 | 78 | 51.17% |
| NFLX241101P00580000 | 2024-10-04 3:42PM EDT | 580.00 | 2.33 | 1.77 | 2.63 | -0.82 | -26.03% | 2 | 21 | 50.49% |
| NFLX241101P00585000 | 2024-10-02 10:15AM EDT | 585.00 | 3.42 | 2.02 | 2.74 | 0.00 | - | 20 | 27 | 51.31% |
| NFLX241101P00590000 | 2024-10-04 1:08PM EDT | 590.00 | 2.80 | 2.28 | 3.25 | -0.90 | -24.32% | 11 | 36 | 51.67% |
| NFLX241101P00595000 | 2024-10-04 12:50PM EDT | 595.00 | 3.22 | 2.59 | 3.40 | -0.88 | -21.46% | 1 | 4 | 50.51% |
| NFLX241101P00600000 | 2024-10-04 1:08PM EDT | 600.00 | 3.52 | 3.40 | 3.65 | -0.23 | -6.13% | 22 | 36 | 49.66% |
| NFLX241101P00605000 | 2024-10-02 2:28PM EDT | 605.00 | 4.95 | 2.98 | 4.40 | 0.00 | - | 1 | 18 | 50.36% |
| NFLX241101P00610000 | 2024-10-04 3:46PM EDT | 610.00 | 4.28 | 4.20 | 4.55 | -1.02 | -19.25% | 14 | 106 | 49.02% |
| NFLX241101P00615000 | 2024-10-04 12:40PM EDT | 615.00 | 5.00 | 4.65 | 5.05 | -1.74 | -25.82% | 3 | 45 | 48.65% |
| NFLX241101P00620000 | 2024-10-04 11:21AM EDT | 620.00 | 6.13 | 5.15 | 5.70 | -1.31 | -17.61% | 4 | 34 | 48.55% |
| NFLX241101P00625000 | 2024-10-04 11:21AM EDT | 625.00 | 6.77 | 5.65 | 6.20 | -1.53 | -18.43% | 4 | 36 | 47.92% |
| NFLX241101P00630000 | 2024-10-01 12:36PM EDT | 630.00 | 9.33 | 6.35 | 6.85 | 0.00 | - | 3 | 57 | 47.55% |
| NFLX241101P00635000 | 2024-10-02 12:46PM EDT | 635.00 | 9.02 | 6.40 | 8.00 | 0.00 | - | 6 | 12 | 48.15% |
| NFLX241101P00640000 | 2024-10-04 12:37PM EDT | 640.00 | 8.40 | 7.05 | 8.45 | -2.15 | -20.38% | 5 | 52 | 47.07% |
| NFLX241101P00645000 | 2024-10-04 1:34PM EDT | 645.00 | 9.38 | 7.90 | 9.55 | -1.27 | -11.92% | 2 | 34 | 47.21% |
| NFLX241101P00650000 | 2024-10-04 3:21PM EDT | 650.00 | 10.15 | 9.60 | 10.35 | -2.90 | -22.22% | 55 | 110 | 46.62% |
| NFLX241101P00655000 | 2024-10-04 11:08AM EDT | 655.00 | 12.12 | 10.60 | 11.90 | -1.58 | -11.53% | 13 | 33 | 47.25% |
| NFLX241101P00660000 | 2024-10-04 3:34PM EDT | 660.00 | 12.11 | 11.65 | 12.90 | -3.79 | -23.84% | 4 | 41 | 46.73% |
| NFLX241101P00665000 | 2024-10-02 10:57AM EDT | 665.00 | 13.70 | 12.85 | 14.00 | -2.20 | -13.84% | 4 | 32 | 46.26% |
| NFLX241101P00670000 | 2024-10-04 3:34PM EDT | 670.00 | 14.61 | 13.50 | 15.15 | -4.44 | -23.31% | 9 | 18 | 45.74% |
| NFLX241101P00675000 | 2024-10-04 3:22PM EDT | 675.00 | 16.18 | 15.50 | 17.00 | -4.44 | -21.53% | 1 | 33 | 46.16% |
| NFLX241101P00680000 | 2024-10-03 10:22AM EDT | 680.00 | 22.97 | 16.95 | 18.55 | 0.00 | - | 1 | 19 | 45.96% |
| NFLX241101P00685000 | 2024-10-04 9:55AM EDT | 685.00 | 20.90 | 18.05 | 19.60 | -5.54 | -20.95% | 2 | 10 | 44.90% |
| NFLX241101P00690000 | 2024-10-04 3:24PM EDT | 690.00 | 21.31 | 20.30 | 21.50 | -7.21 | -25.28% | 3 | 70 | 44.92% |
| NFLX241101P00695000 | 2024-10-04 3:24PM EDT | 695.00 | 23.16 | 22.15 | 23.05 | -7.89 | -25.41% | 5 | 20 | 44.31% |
| NFLX241101P00700000 | 2024-10-04 3:45PM EDT | 700.00 | 24.20 | 24.00 | 25.15 | -5.80 | -19.33% | 6 | 64 | 44.30% |
| NFLX241101P00705000 | 2024-10-04 3:34PM EDT | 705.00 | 26.65 | 25.60 | 27.80 | -6.40 | -19.36% | 40 | 67 | 44.87% |
| NFLX241101P00710000 | 2024-10-04 3:04PM EDT | 710.00 | 30.33 | 28.25 | 29.30 | -5.28 | -14.83% | 21 | 45 | 43.77% |
| NFLX241101P00715000 | 2024-10-04 1:20PM EDT | 715.00 | 32.00 | 30.35 | 32.35 | -7.40 | -18.78% | 19 | 6 | 44.55% |
| NFLX241101P00720000 | 2024-10-04 3:55PM EDT | 720.00 | 34.30 | 33.00 | 34.80 | -6.35 | -15.62% | 18 | 3 | 44.39% |
| NFLX241101P00725000 | 2024-09-30 10:03AM EDT | 725.00 | 44.00 | 35.50 | 37.35 | 0.00 | - | 70 | 16 | 44.22% |
| NFLX241101P00730000 | 2024-10-01 3:54PM EDT | 730.00 | 46.70 | 37.50 | 40.00 | 0.00 | - | 180 | 113 | 44.03% |
| NFLX241101P00735000 | 2024-09-23 1:20PM EDT | 735.00 | 49.00 | 40.25 | 42.80 | 0.00 | - | 4 | 7 | 43.89% |
| NFLX241101P00740000 | 2024-09-30 11:10AM EDT | 740.00 | 52.76 | 43.10 | 45.70 | 0.00 | - | 1 | 1 | 43.73% |
| NFLX241101P00750000 | 2024-09-25 2:34PM EDT | 750.00 | 55.75 | 47.00 | 51.85 | +5.35 | +10.62% | 1 | 5 | 43.44% |
| NFLX241101P00775000 | 2024-09-24 10:00AM EDT | 775.00 | 76.55 | 66.40 | 69.20 | 0.00 | - | - | 1 | 42.94% |
© 2024 Yahoo. All rights reserved.