Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220708C00095000 | 2022-07-06 9:37AM EDT | 95.00 | 87.80 | 88.05 | 88.50 | +7.30 | +9.07% | 3 | 1 | 0.00% |
| NFLX220708C00100000 | 2022-06-24 11:28AM EDT | 100.00 | 88.00 | 83.15 | 83.70 | 0.00 | - | 1 | 73 | 0.00% |
| NFLX220708C00105000 | 2022-07-05 9:33AM EDT | 105.00 | 69.80 | 78.05 | 78.65 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX220708C00110000 | 2022-06-23 10:36AM EDT | 110.00 | 69.82 | 72.25 | 73.45 | 0.00 | - | 11 | 17 | 0.00% |
| NFLX220708C00115000 | 2022-06-17 3:36PM EDT | 115.00 | 60.96 | 67.70 | 68.90 | 0.00 | - | 14 | 10 | 0.00% |
| NFLX220708C00120000 | 2022-06-23 11:06AM EDT | 120.00 | 60.89 | 62.55 | 63.80 | 0.00 | - | - | 2 | 0.00% |
| NFLX220708C00130000 | 2022-06-23 11:09AM EDT | 130.00 | 50.94 | 52.55 | 53.80 | 0.00 | - | 2 | 7 | 0.00% |
| NFLX220708C00135000 | 2022-07-05 9:30AM EDT | 135.00 | 42.24 | 47.65 | 48.95 | 0.00 | - | 5 | 25 | 0.00% |
| NFLX220708C00140000 | 2022-06-24 3:56PM EDT | 140.00 | 50.70 | 42.90 | 43.90 | 0.00 | - | 30 | 243 | 0.00% |
| NFLX220708C00145000 | 2022-06-17 3:42PM EDT | 145.00 | 31.99 | 37.75 | 39.05 | 0.00 | - | 2 | 4 | 0.00% |
| NFLX220708C00148000 | 2022-07-06 10:20AM EDT | 148.00 | 34.25 | 34.30 | 35.45 | +2.45 | +7.70% | 3 | 7 | 0.00% |
| NFLX220708C00149000 | 2022-07-01 3:03PM EDT | 149.00 | 29.40 | 33.50 | 34.40 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX220708C00150000 | 2022-07-05 10:18AM EDT | 150.00 | 28.03 | 32.90 | 34.05 | 0.00 | - | 1 | 11 | 0.00% |
| NFLX220708C00155000 | 2022-07-05 12:22PM EDT | 155.00 | 26.90 | 27.45 | 28.35 | 0.00 | - | 2 | 57 | 0.00% |
| NFLX220708C00157500 | 2022-06-30 11:03AM EDT | 157.50 | 17.60 | 24.85 | 25.95 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX220708C00160000 | 2022-07-06 11:48AM EDT | 160.00 | 22.97 | 22.50 | 23.40 | +1.33 | +6.15% | 9 | 80 | 0.00% |
| NFLX220708C00162500 | 2022-06-30 3:59PM EDT | 162.50 | 14.00 | 20.50 | 21.45 | 0.00 | - | 78 | 95 | 0.00% |
| NFLX220708C00165000 | 2022-07-06 9:45AM EDT | 165.00 | 18.48 | 18.25 | 19.05 | +0.79 | +4.47% | 1 | 122 | 0.00% |
| NFLX220708C00167500 | 2022-07-06 10:45AM EDT | 167.50 | 15.60 | 15.30 | 15.95 | -1.52 | -8.88% | 1 | 94 | 0.00% |
| NFLX220708C00170000 | 2022-07-06 2:12PM EDT | 170.00 | 13.25 | 13.60 | 13.85 | -2.75 | -17.19% | 120 | 216 | 0.00% |
| NFLX220708C00172500 | 2022-07-06 11:38AM EDT | 172.50 | 10.15 | 11.25 | 11.95 | -2.20 | -17.81% | 28 | 146 | 47.46% |
| NFLX220708C00175000 | 2022-07-06 2:06PM EDT | 175.00 | 10.25 | 8.80 | 9.30 | -1.05 | -9.29% | 85 | 670 | 30.47% |
| NFLX220708C00177500 | 2022-07-06 1:13PM EDT | 177.50 | 7.90 | 7.20 | 7.45 | -1.70 | -17.71% | 62 | 380 | 44.70% |
| NFLX220708C00180000 | 2022-07-06 2:00PM EDT | 180.00 | 6.12 | 5.35 | 5.60 | -1.68 | -21.54% | 634 | 1,627 | 45.83% |
| NFLX220708C00182500 | 2022-07-06 2:07PM EDT | 182.50 | 4.85 | 3.95 | 4.20 | -1.18 | -19.57% | 477 | 722 | 49.10% |
| NFLX220708C00185000 | 2022-07-06 2:13PM EDT | 185.00 | 2.90 | 2.75 | 2.91 | -1.73 | -37.37% | 1,900 | 1,427 | 49.07% |
| NFLX220708C00187500 | 2022-07-06 2:13PM EDT | 187.50 | 1.79 | 1.81 | 1.86 | -1.56 | -46.57% | 1,075 | 584 | 48.07% |
| NFLX220708C00190000 | 2022-07-06 2:12PM EDT | 190.00 | 1.05 | 1.12 | 1.24 | -1.29 | -55.13% | 1,645 | 1,782 | 49.71% |
| NFLX220708C00192500 | 2022-07-06 2:12PM EDT | 192.50 | 0.65 | 0.68 | 0.74 | -0.93 | -58.86% | 616 | 1,548 | 49.61% |
| NFLX220708C00195000 | 2022-07-06 2:11PM EDT | 195.00 | 0.35 | 0.38 | 0.43 | -0.64 | -64.65% | 1,546 | 1,577 | 49.90% |
| NFLX220708C00197500 | 2022-07-06 2:06PM EDT | 197.50 | 0.31 | 0.22 | 0.26 | -0.31 | -50.00% | 874 | 945 | 50.20% |
| NFLX220708C00200000 | 2022-07-06 2:08PM EDT | 200.00 | 0.20 | 0.13 | 0.15 | -0.17 | -45.95% | 1,868 | 2,351 | 51.37% |
| NFLX220708C00202500 | 2022-07-06 1:57PM EDT | 202.50 | 0.11 | 0.07 | 0.08 | -0.10 | -47.62% | 631 | 786 | 51.95% |
| NFLX220708C00205000 | 2022-07-06 2:10PM EDT | 205.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 472 | 2,712 | 54.88% |
| NFLX220708C00207500 | 2022-07-06 1:14PM EDT | 207.50 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 426 | 425 | 54.30% |
| NFLX220708C00210000 | 2022-07-06 2:11PM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 180 | 2,182 | 58.98% |
| NFLX220708C00212500 | 2022-07-06 2:00PM EDT | 212.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 246 | 57.81% |
| NFLX220708C00215000 | 2022-07-06 1:32PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 374 | 64.06% |
| NFLX220708C00217500 | 2022-07-05 3:23PM EDT | 217.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 97 | 65.63% |
| NFLX220708C00220000 | 2022-07-06 2:13PM EDT | 220.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 280 | 77.34% |
| NFLX220708C00222500 | 2022-07-06 11:54AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 81 | 68.75% |
| NFLX220708C00225000 | 2022-07-05 3:52PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 310 | 73.44% |
| NFLX220708C00227500 | 2022-07-06 1:31PM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 19 | 81.25% |
| NFLX220708C00230000 | 2022-07-06 12:02PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 279 | 81.25% |
| NFLX220708C00232500 | 2022-07-05 1:47PM EDT | 232.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 89.06% |
| NFLX220708C00235000 | 2022-07-05 1:49PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 214 | 87.50% |
| NFLX220708C00237500 | 2022-07-05 1:48PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 50 | 90.63% |
| NFLX220708C00240000 | 2022-07-05 1:48PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 326 | 100.00% |
| NFLX220708C00245000 | 2022-07-05 9:59AM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 348 | 106.25% |
| NFLX220708C00250000 | 2022-07-05 1:31PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 546 | 114.06% |
| NFLX220708C00255000 | 2022-07-05 3:00PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 700 | 112.50% |
| NFLX220708C00260000 | 2022-06-29 9:43AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 107 | 118.75% |
| NFLX220708C00265000 | 2022-07-01 10:41AM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 80 | 134.38% |
| NFLX220708C00270000 | 2022-06-24 10:23AM EDT | 270.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 222 | 140.63% |
| NFLX220708C00275000 | 2022-07-01 10:41AM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 94 | 145.31% |
| NFLX220708C00280000 | 2022-07-01 10:07AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 60 | 143.75% |
| NFLX220708C00290000 | 2022-06-16 2:56PM EDT | 290.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 156.25% |
| NFLX220708C00300000 | 2022-07-01 10:34AM EDT | 300.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 166 | 162.50% |
| NFLX220708C00310000 | 2022-06-08 10:48AM EDT | 310.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 2 | 184.38% |
| NFLX220708C00320000 | 2022-06-27 2:14PM EDT | 320.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 193.75% |
| NFLX220708C00330000 | 2022-06-21 9:30AM EDT | 330.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 193.75% |
| NFLX220708C00340000 | 2022-06-27 11:01AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 200.00% |
| NFLX220708C00360000 | 2022-06-24 9:57AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 218.75% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220708P00095000 | 2022-07-06 9:41AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 721 | 225.00% |
| NFLX220708P00100000 | 2022-06-27 10:41AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,449 | 212.50% |
| NFLX220708P00105000 | 2022-06-27 10:47AM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 193.75% |
| NFLX220708P00110000 | 2022-06-27 11:44AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 73 | 181.25% |
| NFLX220708P00115000 | 2022-06-27 1:29PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 17 | 165.63% |
| NFLX220708P00120000 | 2022-06-30 9:43AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 512 | 150.00% |
| NFLX220708P00125000 | 2022-07-01 11:35AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,898 | 146.88% |
| NFLX220708P00130000 | 2022-07-05 10:45AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 200 | 132.81% |
| NFLX220708P00135000 | 2022-07-06 10:08AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 11 | 512 | 112.50% |
| NFLX220708P00138000 | 2022-07-05 11:21AM EDT | 138.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 214 | 110.94% |
| NFLX220708P00139000 | 2022-07-05 10:11AM EDT | 139.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 45 | 109.38% |
| NFLX220708P00140000 | 2022-07-06 1:10PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,194 | 106.25% |
| NFLX220708P00141000 | 2022-07-05 2:11PM EDT | 141.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 38 | 103.13% |
| NFLX220708P00142000 | 2022-07-05 10:12AM EDT | 142.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 112 | 101.56% |
| NFLX220708P00143000 | 2022-07-06 12:13PM EDT | 143.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 20 | 85 | 98.44% |
| NFLX220708P00144000 | 2022-07-05 12:47PM EDT | 144.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 49 | 96.88% |
| NFLX220708P00145000 | 2022-07-06 12:41PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 15 | 556 | 93.75% |
| NFLX220708P00146000 | 2022-07-06 1:13PM EDT | 146.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 25 | 90.63% |
| NFLX220708P00147000 | 2022-07-06 1:13PM EDT | 147.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 139 | 92.19% |
| NFLX220708P00148000 | 2022-07-06 1:13PM EDT | 148.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 61 | 89.84% |
| NFLX220708P00149000 | 2022-07-06 1:13PM EDT | 149.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 6 | 90 | 84.38% |
| NFLX220708P00150000 | 2022-07-06 1:13PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 80 | 876 | 81.25% |
| NFLX220708P00152500 | 2022-07-06 2:01PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 396 | 346 | 78.91% |
| NFLX220708P00155000 | 2022-07-06 2:14PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 220 | 1,004 | 76.56% |
| NFLX220708P00157500 | 2022-07-06 1:34PM EDT | 157.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 177 | 1,078 | 73.44% |
| NFLX220708P00160000 | 2022-07-06 2:13PM EDT | 160.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 612 | 1,379 | 71.09% |
| NFLX220708P00162500 | 2022-07-06 1:58PM EDT | 162.50 | 0.10 | 0.08 | 0.09 | -0.08 | -44.44% | 201 | 656 | 68.36% |
| NFLX220708P00165000 | 2022-07-06 2:07PM EDT | 165.00 | 0.10 | 0.14 | 0.15 | -0.17 | -62.96% | 655 | 1,301 | 66.99% |
| NFLX220708P00167500 | 2022-07-06 1:45PM EDT | 167.50 | 0.21 | 0.20 | 0.24 | -0.15 | -41.67% | 566 | 966 | 64.36% |
| NFLX220708P00170000 | 2022-07-06 2:13PM EDT | 170.00 | 0.39 | 0.39 | 0.43 | -0.13 | -25.00% | 1,598 | 1,153 | 64.89% |
| NFLX220708P00172500 | 2022-07-06 2:06PM EDT | 172.50 | 0.51 | 0.56 | 0.62 | -0.22 | -30.14% | 709 | 986 | 61.82% |
| NFLX220708P00175000 | 2022-07-06 2:11PM EDT | 175.00 | 0.92 | 0.96 | 1.05 | -0.14 | -13.21% | 1,159 | 1,089 | 62.45% |
| NFLX220708P00177500 | 2022-07-06 2:12PM EDT | 177.50 | 1.59 | 1.39 | 1.50 | +0.08 | +5.30% | 1,513 | 1,151 | 60.08% |
| NFLX220708P00180000 | 2022-07-06 2:13PM EDT | 180.00 | 2.28 | 2.13 | 2.25 | +0.21 | +10.14% | 3,759 | 1,047 | 60.03% |
| NFLX220708P00182500 | 2022-07-06 2:13PM EDT | 182.50 | 3.20 | 3.05 | 3.25 | +0.19 | +6.31% | 1,783 | 803 | 59.72% |
| NFLX220708P00185000 | 2022-07-06 2:12PM EDT | 185.00 | 4.80 | 4.35 | 4.55 | +0.85 | +21.52% | 778 | 662 | 60.79% |
| NFLX220708P00187500 | 2022-07-06 2:09PM EDT | 187.50 | 5.60 | 5.85 | 6.05 | +0.45 | +8.74% | 44 | 184 | 61.23% |
| NFLX220708P00190000 | 2022-07-06 2:13PM EDT | 190.00 | 8.05 | 8.15 | 8.40 | +1.27 | +18.73% | 354 | 566 | 71.85% |
| NFLX220708P00192500 | 2022-07-06 12:44PM EDT | 192.50 | 8.94 | 9.50 | 10.20 | -0.56 | -5.89% | 28 | 73 | 67.31% |
| NFLX220708P00195000 | 2022-07-06 1:35PM EDT | 195.00 | 11.14 | 11.85 | 12.45 | -0.91 | -7.55% | 18 | 1,214 | 73.63% |
| NFLX220708P00197500 | 2022-07-06 11:45AM EDT | 197.50 | 15.15 | 13.75 | 14.75 | +0.82 | +5.72% | 9 | 46 | 73.88% |
| NFLX220708P00200000 | 2022-07-06 2:13PM EDT | 200.00 | 16.60 | 16.35 | 17.30 | +1.18 | +7.65% | 2 | 285 | 84.47% |
| NFLX220708P00202500 | 2022-07-05 11:51AM EDT | 202.50 | 21.45 | 18.90 | 19.90 | 0.00 | - | 4 | 35 | 94.82% |
| NFLX220708P00205000 | 2022-07-06 12:37PM EDT | 205.00 | 20.95 | 21.15 | 22.10 | -10.11 | -32.55% | 15 | 112 | 95.02% |
| NFLX220708P00207500 | 2022-07-06 1:39PM EDT | 207.50 | 23.03 | 23.85 | 24.85 | +1.03 | +4.68% | 2 | 3 | 109.42% |
| NFLX220708P00210000 | 2022-07-06 1:07PM EDT | 210.00 | 25.55 | 26.50 | 27.30 | +0.44 | +1.75% | 5 | 48 | 118.46% |
| NFLX220708P00215000 | 2022-07-06 12:37PM EDT | 215.00 | 31.00 | 31.60 | 32.90 | -5.25 | -14.48% | 6 | 27 | 143.51% |
| NFLX220708P00220000 | 2022-07-05 3:58PM EDT | 220.00 | 37.08 | 36.10 | 37.25 | +2.72 | +7.92% | 1 | 0 | 139.06% |
| NFLX220708P00225000 | 2022-06-30 11:08AM EDT | 225.00 | 50.57 | 41.05 | 42.15 | 0.00 | - | 4 | 0 | 148.93% |
| NFLX220708P00230000 | 2022-06-24 11:09AM EDT | 230.00 | 40.45 | 46.15 | 47.25 | 0.00 | - | 6 | 0 | 165.14% |
| NFLX220708P00235000 | 2022-07-06 9:30AM EDT | 235.00 | 48.21 | 51.15 | 52.40 | -14.44 | -23.05% | 1 | 1 | 180.08% |
| NFLX220708P00240000 | 2022-06-28 11:14AM EDT | 240.00 | 54.36 | 56.15 | 57.40 | 0.00 | - | 1 | 0 | 191.60% |
| NFLX220708P00245000 | 2022-06-15 3:36PM EDT | 245.00 | 61.59 | 61.60 | 62.90 | 0.00 | - | - | 0 | 221.39% |
| NFLX220708P00250000 | 2022-07-06 1:17PM EDT | 250.00 | 66.34 | 65.90 | 67.10 | -8.70 | -11.59% | 1 | 0 | 200.10% |
| NFLX220708P00255000 | 2022-06-21 1:47PM EDT | 255.00 | 84.37 | 70.75 | 72.25 | 0.00 | - | 1 | 0 | 210.06% |
| NFLX220708P00260000 | 2022-06-27 11:50AM EDT | 260.00 | 72.20 | 76.65 | 77.90 | 0.00 | - | 1 | 0 | 255.18% |
| NFLX220708P00265000 | 2022-06-14 3:02PM EDT | 265.00 | 99.72 | 81.30 | 82.65 | 0.00 | - | - | 0 | 253.03% |
© 2022 Yahoo. All rights reserved.
