Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
CallsforNovember 1, 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 | 340.45 | 346.65 | 0.00 | - | - | 1 | 0.00% |
| NFLX241101C00430000 | 2024-09-18 3:55PM EDT | 430.00 | 264.54 | 271.05 | 277.70 | 0.00 | - | - | 2 | 80.40% |
| NFLX241101C00440000 | 2024-09-20 1:06PM EDT | 440.00 | 265.11 | 261.00 | 268.65 | 0.00 | - | 2 | 2 | 88.16% |
| NFLX241101C00490000 | 2024-09-20 11:35AM EDT | 490.00 | 215.10 | 211.45 | 218.60 | 0.00 | - | 1 | 1 | 70.22% |
| NFLX241101C00500000 | 2024-09-16 11:22AM EDT | 500.00 | 195.42 | 201.65 | 209.25 | 0.00 | - | - | 7 | 71.33% |
| NFLX241101C00510000 | 2024-09-16 11:20AM EDT | 510.00 | 185.97 | 192.05 | 199.00 | 0.00 | - | - | 7 | 66.35% |
| NFLX241101C00580000 | 2024-09-23 3:33PM EDT | 580.00 | 132.71 | 127.45 | 130.75 | 0.00 | - | - | 2 | 50.85% |
| NFLX241101C00590000 | 2024-09-23 10:39AM EDT | 590.00 | 126.50 | 117.90 | 121.10 | 0.00 | - | - | 5 | 48.57% |
| NFLX241101C00610000 | 2024-09-24 12:39PM EDT | 610.00 | 120.36 | 100.00 | 104.15 | 0.00 | - | - | 1 | 49.42% |
| NFLX241101C00615000 | 2024-09-27 11:17AM EDT | 615.00 | 96.68 | 95.95 | 99.45 | 0.00 | - | 4 | 4 | 48.18% |
| NFLX241101C00620000 | 2024-10-01 9:35AM EDT | 620.00 | 101.85 | 91.65 | 95.15 | 0.00 | - | 1 | 8 | 47.75% |
| NFLX241101C00630000 | 2024-10-02 10:45AM EDT | 630.00 | 90.55 | 83.40 | 86.00 | 0.00 | - | 1 | 1 | 45.51% |
| NFLX241101C00635000 | 2024-09-18 9:40AM EDT | 635.00 | 82.00 | 78.55 | 82.10 | 0.00 | - | 1 | 2 | 45.55% |
| NFLX241101C00640000 | 2024-09-18 1:08PM EDT | 640.00 | 74.20 | 75.90 | 77.85 | 0.00 | - | - | 1 | 44.82% |
| NFLX241101C00650000 | 2024-09-17 3:45PM EDT | 650.00 | 75.60 | 68.10 | 70.35 | 0.00 | - | - | 3 | 44.69% |
| NFLX241101C00660000 | 2024-10-02 12:48PM EDT | 660.00 | 68.60 | 61.30 | 63.20 | 0.00 | - | 10 | 10 | 44.51% |
| NFLX241101C00670000 | 2024-09-25 10:29AM EDT | 670.00 | 70.50 | 53.20 | 56.65 | 0.00 | - | 1 | 16 | 44.60% |
| NFLX241101C00675000 | 2024-09-16 9:59AM EDT | 675.00 | 53.21 | 50.75 | 52.90 | 0.00 | - | - | 1 | 43.77% |
| NFLX241101C00680000 | 2024-10-02 11:24AM EDT | 680.00 | 55.78 | 48.00 | 50.90 | 0.00 | - | 6 | 1 | 45.16% |
| NFLX241101C00685000 | 2024-10-02 9:32AM EDT | 685.00 | 52.22 | 45.15 | 47.45 | 0.00 | - | 1 | 3 | 44.46% |
| NFLX241101C00690000 | 2024-10-01 2:48PM EDT | 690.00 | 46.75 | 42.50 | 44.05 | 0.00 | - | 4 | 9 | 43.70% |
| NFLX241101C00695000 | 2024-10-02 11:03AM EDT | 695.00 | 46.05 | 38.55 | 41.80 | 0.00 | - | 50 | 54 | 44.28% |
| NFLX241101C00700000 | 2024-10-03 9:43AM EDT | 700.00 | 38.00 | 37.10 | 39.50 | -5.45 | -12.54% | 17 | 54 | 44.63% |
| NFLX241101C00705000 | 2024-10-02 2:05PM EDT | 705.00 | 34.70 | 35.25 | 35.75 | -5.45 | -13.57% | 2 | 24 | 43.05% |
| NFLX241101C00710000 | 2024-10-02 10:43AM EDT | 710.00 | 37.15 | 32.00 | 33.35 | 0.00 | - | 8 | 48 | 43.01% |
| NFLX241101C00715000 | 2024-10-02 1:55PM EDT | 715.00 | 35.10 | 28.85 | 31.40 | 0.00 | - | 3 | 22 | 43.38% |
| NFLX241101C00720000 | 2024-10-03 9:43AM EDT | 720.00 | 28.25 | 27.70 | 28.55 | -4.25 | -13.08% | 1 | 122 | 42.50% |
| NFLX241101C00725000 | 2024-10-03 9:30AM EDT | 725.00 | 26.92 | 24.35 | 26.80 | -4.06 | -13.11% | 2 | 26 | 42.85% |
| NFLX241101C00730000 | 2024-10-03 9:34AM EDT | 730.00 | 24.09 | 23.75 | 25.65 | +0.59 | +2.51% | 4 | 15 | 43.82% |
| NFLX241101C00735000 | 2024-10-02 3:55PM EDT | 735.00 | 26.70 | 21.25 | 22.75 | 0.00 | - | 2 | 10 | 42.45% |
| NFLX241101C00740000 | 2024-10-02 3:37PM EDT | 740.00 | 24.03 | 19.90 | 22.00 | 0.00 | - | 1 | 16 | 43.69% |
| NFLX241101C00745000 | 2024-10-01 11:38AM EDT | 745.00 | 18.59 | 18.25 | 20.00 | 0.00 | - | 12 | 22 | 43.20% |
| NFLX241101C00750000 | 2024-10-02 9:39AM EDT | 750.00 | 20.75 | 15.90 | 17.60 | +0.45 | +2.22% | 1 | 38 | 42.01% |
| NFLX241101C00755000 | 2024-10-02 10:43AM EDT | 755.00 | 18.24 | 15.25 | 16.60 | 0.00 | - | 5 | 17 | 42.58% |
| NFLX241101C00760000 | 2024-10-02 10:43AM EDT | 760.00 | 16.74 | 13.10 | 15.25 | 0.00 | - | 5 | 42 | 42.55% |
| NFLX241101C00765000 | 2024-10-01 11:17AM EDT | 765.00 | 12.67 | 11.90 | 14.45 | 0.00 | - | 6 | 50 | 43.19% |
| NFLX241101C00770000 | 2024-10-02 12:39PM EDT | 770.00 | 14.17 | 11.65 | 12.35 | 0.00 | - | 2 | 39 | 41.78% |
| NFLX241101C00775000 | 2024-10-01 11:10AM EDT | 775.00 | 10.68 | 10.15 | 14.20 | 0.00 | - | 1 | 27 | 46.27% |
| NFLX241101C00780000 | 2024-10-02 12:46PM EDT | 780.00 | 11.53 | 8.20 | 10.75 | 0.00 | - | 4 | 12 | 42.51% |
| NFLX241101C00785000 | 2024-10-02 12:46PM EDT | 785.00 | 11.09 | 7.80 | 10.35 | 0.00 | - | 4 | 20 | 43.41% |
| NFLX241101C00790000 | 2024-10-01 3:12PM EDT | 790.00 | 8.65 | 7.85 | 8.60 | 0.00 | - | 20 | 53 | 41.87% |
| NFLX241101C00800000 | 2024-10-02 3:39PM EDT | 800.00 | 8.00 | 5.95 | 8.75 | 0.00 | - | 8 | 34 | 45.01% |
| NFLX241101C00810000 | 2024-10-02 2:55PM EDT | 810.00 | 6.55 | 5.10 | 6.25 | 0.00 | - | 2 | 13 | 42.78% |
| NFLX241101C00820000 | 2024-10-02 2:55PM EDT | 820.00 | 5.55 | 3.10 | 5.55 | 0.00 | - | 15 | 35 | 43.75% |
| NFLX241101C00830000 | 2024-10-02 3:41PM EDT | 830.00 | 4.42 | 2.93 | 4.80 | 0.00 | - | 55 | 68 | 44.34% |
| NFLX241101C00840000 | 2024-10-01 11:26AM EDT | 840.00 | 2.85 | 2.06 | 3.45 | 0.00 | - | 1 | 28 | 42.87% |
| NFLX241101C00850000 | 2024-09-30 2:16PM EDT | 850.00 | 2.42 | 1.58 | 2.50 | 0.00 | - | 1 | 9 | 41.81% |
| NFLX241101C00860000 | 2024-09-23 3:57PM EDT | 860.00 | 1.76 | 1.62 | 2.36 | 0.00 | - | 5 | 8 | 43.28% |
| NFLX241101C00870000 | 2024-10-01 3:37PM EDT | 870.00 | 2.16 | 0.51 | 2.85 | 0.00 | - | 1 | 6 | 47.10% |
| NFLX241101C00880000 | 2024-09-30 2:24PM EDT | 880.00 | 1.23 | 0.24 | 2.49 | 0.00 | - | 1 | 18 | 47.66% |
| NFLX241101C00890000 | 2024-09-24 1:25PM EDT | 890.00 | 1.53 | 0.05 | 2.18 | 0.00 | - | - | 15 | 48.22% |
| NFLX241101C00900000 | 2024-10-01 11:15AM EDT | 900.00 | 0.90 | 0.27 | 1.93 | 0.00 | - | 3 | 5 | 48.87% |
| NFLX241101C00910000 | 2024-09-19 12:30PM EDT | 910.00 | 0.33 | 0.15 | 1.73 | 0.00 | - | - | 1 | 49.60% |
PutsforNovember 1, 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 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 117.16% |
| NFLX241101P00390000 | 2024-09-30 12:23PM EDT | 390.00 | 0.11 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 113.06% |
| NFLX241101P00400000 | 2024-09-30 12:25PM EDT | 400.00 | 0.17 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 108.83% |
| NFLX241101P00410000 | 2024-09-30 12:26PM EDT | 410.00 | 0.18 | 0.00 | 4.45 | 0.00 | - | 1 | 1 | 104.91% |
| NFLX241101P00430000 | 2024-09-16 1:17PM EDT | 430.00 | 0.39 | 0.00 | 4.50 | 0.00 | - | - | 1 | 97.09% |
| NFLX241101P00490000 | 2024-10-01 10:57AM EDT | 490.00 | 0.75 | 0.01 | 2.41 | 0.00 | - | 1 | 124 | 66.93% |
| NFLX241101P00495000 | 2024-09-20 10:38AM EDT | 495.00 | 1.06 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 60.52% |
| NFLX241101P00500000 | 2024-10-01 3:59PM EDT | 500.00 | 1.00 | 0.07 | 1.05 | 0.00 | - | 1 | 21 | 56.54% |
| NFLX241101P00525000 | 2024-09-17 3:50PM EDT | 525.00 | 1.80 | 0.41 | 2.36 | 0.00 | - | - | 5 | 57.31% |
| NFLX241101P00535000 | 2024-09-23 9:48AM EDT | 535.00 | 1.55 | 0.60 | 2.40 | 0.00 | - | 1 | 11 | 55.03% |
| NFLX241101P00540000 | 2024-09-26 11:39AM EDT | 540.00 | 1.66 | 0.71 | 1.74 | 0.00 | - | 10 | 19 | 51.54% |
| NFLX241101P00545000 | 2024-09-17 1:40PM EDT | 545.00 | 2.70 | 0.84 | 3.05 | 0.00 | - | - | 5 | 54.63% |
| NFLX241101P00550000 | 2024-10-02 3:36PM EDT | 550.00 | 1.61 | 0.98 | 1.92 | 0.00 | - | 3 | 9 | 50.09% |
| NFLX241101P00555000 | 2024-09-19 12:27PM EDT | 555.00 | 2.50 | 1.14 | 3.50 | 0.00 | - | - | 4 | 53.38% |
| NFLX241101P00560000 | 2024-10-02 12:27PM EDT | 560.00 | 1.90 | 1.40 | 2.60 | 0.00 | - | 1 | 10 | 50.17% |
| NFLX241101P00565000 | 2024-09-30 10:55AM EDT | 565.00 | 2.29 | 2.12 | 2.62 | 0.00 | - | 78 | 84 | 50.39% |
| NFLX241101P00570000 | 2024-09-30 2:23PM EDT | 570.00 | 2.68 | 2.07 | 2.86 | 0.00 | - | 10 | 269 | 50.90% |
| NFLX241101P00575000 | 2024-09-30 11:50AM EDT | 575.00 | 2.73 | 2.61 | 3.10 | 0.00 | - | 78 | 78 | 50.20% |
| NFLX241101P00580000 | 2024-09-30 10:14AM EDT | 580.00 | 3.15 | 2.88 | 3.95 | 0.00 | - | 2 | 21 | 51.55% |
| NFLX241101P00585000 | 2024-10-02 10:15AM EDT | 585.00 | 3.42 | 3.45 | 4.75 | 0.00 | - | 20 | 27 | 50.32% |
| NFLX241101P00590000 | 2024-10-02 10:15AM EDT | 590.00 | 3.70 | 3.85 | 4.95 | 0.00 | - | 20 | 36 | 51.16% |
| NFLX241101P00595000 | 2024-09-27 2:30PM EDT | 595.00 | 4.10 | 4.20 | 6.55 | 0.00 | - | 1 | 4 | 50.56% |
| NFLX241101P00600000 | 2024-10-02 10:51AM EDT | 600.00 | 3.75 | 3.70 | 6.80 | 0.00 | - | 3 | 36 | 52.39% |
| NFLX241101P00605000 | 2024-10-02 2:28PM EDT | 605.00 | 4.95 | 4.55 | 6.85 | 0.00 | - | 1 | 18 | 50.63% |
| NFLX241101P00610000 | 2024-10-02 10:41AM EDT | 610.00 | 5.30 | 5.90 | 6.50 | 0.00 | - | 5 | 106 | 47.91% |
| NFLX241101P00615000 | 2024-10-01 2:23PM EDT | 615.00 | 6.14 | 6.55 | 7.00 | 0.00 | - | 8 | 44 | 47.19% |
| NFLX241101P00620000 | 2024-10-01 9:51AM EDT | 620.00 | 7.10 | 6.60 | 7.85 | 0.00 | - | 1 | 29 | 47.13% |
| NFLX241101P00625000 | 2024-10-01 12:36PM EDT | 625.00 | 8.27 | 8.05 | 9.70 | 0.00 | - | 1 | 31 | 48.90% |
| NFLX241101P00630000 | 2024-10-01 12:36PM EDT | 630.00 | 9.33 | 8.55 | 10.70 | 0.00 | - | 3 | 57 | 48.73% |
| NFLX241101P00635000 | 2024-10-02 12:46PM EDT | 635.00 | 9.02 | 9.65 | 10.60 | 0.00 | - | 6 | 12 | 46.47% |
| NFLX241101P00640000 | 2024-10-02 12:46PM EDT | 640.00 | 10.28 | 10.85 | 12.25 | 0.00 | - | 10 | 52 | 47.25% |
| NFLX241101P00645000 | 2024-10-03 9:30AM EDT | 645.00 | 10.65 | 12.05 | 13.50 | +0.26 | +2.50% | 1 | 34 | 47.16% |
| NFLX241101P00650000 | 2024-10-02 3:37PM EDT | 650.00 | 11.94 | 13.25 | 14.70 | 0.00 | - | 12 | 100 | 46.85% |
| NFLX241101P00655000 | 2024-10-02 3:37PM EDT | 655.00 | 12.96 | 14.70 | 16.25 | 0.00 | - | 3 | 32 | 46.94% |
| NFLX241101P00660000 | 2024-10-02 3:30PM EDT | 660.00 | 13.68 | 15.50 | 16.75 | 0.00 | - | 3 | 40 | 45.33% |
| NFLX241101P00665000 | 2024-10-02 10:57AM EDT | 665.00 | 15.90 | 17.55 | 18.50 | 0.00 | - | 1 | 32 | 45.46% |
| NFLX241101P00670000 | 2024-10-02 3:30PM EDT | 670.00 | 16.72 | 19.15 | 21.15 | 0.00 | - | 2 | 17 | 46.68% |
| NFLX241101P00675000 | 2024-10-01 3:22PM EDT | 675.00 | 19.02 | 20.90 | 22.00 | 0.00 | - | 2 | 34 | 45.27% |
| NFLX241101P00680000 | 2024-10-02 12:43PM EDT | 680.00 | 21.23 | 22.40 | 24.85 | 0.00 | - | 2 | 20 | 46.42% |
| NFLX241101P00685000 | 2024-10-03 9:38AM EDT | 685.00 | 26.44 | 24.80 | 26.65 | +4.34 | +19.64% | 2 | 9 | 46.02% |
| NFLX241101P00690000 | 2024-10-03 9:38AM EDT | 690.00 | 28.52 | 26.85 | 28.10 | +4.42 | +18.34% | 1 | 69 | 45.05% |
| NFLX241101P00695000 | 2024-10-01 11:08AM EDT | 695.00 | 31.05 | 29.10 | 30.40 | 0.00 | - | 3 | 20 | 45.04% |
| NFLX241101P00700000 | 2024-10-02 9:31AM EDT | 700.00 | 30.21 | 31.30 | 32.45 | 0.00 | - | 1 | 61 | 44.58% |
| NFLX241101P00705000 | 2024-10-01 11:14AM EDT | 705.00 | 36.56 | 33.70 | 36.10 | 0.00 | - | 2 | 67 | 45.97% |
| NFLX241101P00710000 | 2024-10-02 11:19AM EDT | 710.00 | 32.00 | 36.00 | 37.45 | 0.00 | - | 2 | 44 | 44.37% |
| NFLX241101P00715000 | 2024-10-03 9:33AM EDT | 715.00 | 41.45 | 38.75 | 41.20 | +6.45 | +18.43% | 5 | 7 | 45.61% |
| NFLX241101P00720000 | 2024-09-30 10:55AM EDT | 720.00 | 40.65 | 41.20 | 45.25 | 0.00 | - | 1 | 3 | 47.10% |
| NFLX241101P00725000 | 2024-09-30 10:03AM EDT | 725.00 | 44.00 | 43.90 | 46.25 | 0.00 | - | 70 | 16 | 44.67% |
| NFLX241101P00730000 | 2024-10-01 3:54PM EDT | 730.00 | 46.70 | 47.45 | 49.95 | 0.00 | - | 180 | 113 | 45.47% |
| NFLX241101P00735000 | 2024-09-23 1:20PM EDT | 735.00 | 49.00 | 50.05 | 53.35 | 0.00 | - | 4 | 7 | 45.77% |
| NFLX241101P00740000 | 2024-09-30 11:10AM EDT | 740.00 | 52.76 | 53.70 | 56.25 | 0.00 | - | 1 | 1 | 45.31% |
| NFLX241101P00750000 | 2024-09-25 2:34PM EDT | 750.00 | 50.40 | 60.35 | 63.80 | 0.00 | - | - | 5 | 46.31% |
| NFLX241101P00775000 | 2024-09-24 10:00AM EDT | 775.00 | 76.55 | 79.20 | 81.95 | 0.00 | - | - | 1 | 45.91% |
© 2024 Yahoo. All rights reserved.