Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241115C00200000 | 2024-10-03 3:19PM EDT | 200.00 | 506.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX241115C00220000 | 2024-10-07 3:48PM EDT | 220.00 | 480.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00230000 | 2024-09-19 3:50PM EDT | 230.00 | 478.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00250000 | 2024-10-11 11:35AM EDT | 250.00 | 477.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241115C00260000 | 2024-09-20 10:52AM EDT | 260.00 | 440.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00280000 | 2024-10-08 1:08PM EDT | 280.00 | 441.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241115C00300000 | 2024-09-17 1:45PM EDT | 300.00 | 402.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241115C00320000 | 2024-07-18 10:05AM EDT | 320.00 | 338.80 | 357.55 | 360.05 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241115C00330000 | 2024-10-04 1:21PM EDT | 330.00 | 389.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00340000 | 2024-10-09 10:17AM EDT | 340.00 | 385.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241115C00350000 | 2024-10-14 11:29AM EDT | 350.00 | 367.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00380000 | 2024-10-11 2:01PM EDT | 380.00 | 344.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241115C00385000 | 2024-10-10 2:38PM EDT | 385.00 | 347.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00390000 | 2024-10-04 9:57AM EDT | 390.00 | 324.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241115C00395000 | 2024-09-09 12:11PM EDT | 395.00 | 285.65 | 332.15 | 337.10 | 0.00 | - | - | 1 | 173.65% |
| NFLX241115C00400000 | 2024-10-11 12:39PM EDT | 400.00 | 327.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241115C00405000 | 2024-10-03 2:09PM EDT | 405.00 | 303.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241115C00410000 | 2024-10-07 11:40AM EDT | 410.00 | 301.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00415000 | 2024-10-09 9:37AM EDT | 415.00 | 312.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00420000 | 2024-10-14 10:43AM EDT | 420.00 | 301.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00425000 | 2024-10-02 10:35AM EDT | 425.00 | 288.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241115C00430000 | 2024-10-14 10:09AM EDT | 430.00 | 294.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00435000 | 2024-09-19 3:20PM EDT | 435.00 | 272.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241115C00440000 | 2024-10-11 12:33PM EDT | 440.00 | 287.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00450000 | 2024-10-14 11:53AM EDT | 450.00 | 270.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00455000 | 2024-09-16 10:26AM EDT | 455.00 | 244.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00460000 | 2024-09-12 11:42AM EDT | 460.00 | 231.05 | 262.35 | 267.80 | 0.00 | - | 5 | 7 | 124.78% |
| NFLX241115C00465000 | 2024-09-19 12:42PM EDT | 465.00 | 246.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241115C00470000 | 2024-10-14 9:40AM EDT | 470.00 | 255.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00475000 | 2024-10-10 12:19PM EDT | 475.00 | 260.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241115C00480000 | 2024-10-09 2:14PM EDT | 480.00 | 248.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00490000 | 2024-10-09 12:21PM EDT | 490.00 | 235.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241115C00500000 | 2024-10-10 9:55AM EDT | 500.00 | 231.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00505000 | 2024-08-26 1:48PM EDT | 505.00 | 191.27 | 220.30 | 222.25 | 0.00 | - | - | 1 | 107.10% |
| NFLX241115C00510000 | 2024-09-30 2:15PM EDT | 510.00 | 200.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00515000 | 2024-10-10 10:37AM EDT | 515.00 | 214.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00520000 | 2024-10-11 3:09PM EDT | 520.00 | 207.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241115C00525000 | 2024-09-11 11:56AM EDT | 525.00 | 153.36 | 197.60 | 204.00 | 0.00 | - | 1 | 0 | 96.96% |
| NFLX241115C00530000 | 2024-10-10 10:39AM EDT | 530.00 | 199.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00540000 | 2024-10-07 12:35PM EDT | 540.00 | 171.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX241115C00545000 | 2024-09-18 2:47PM EDT | 545.00 | 157.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00550000 | 2024-09-30 10:31AM EDT | 550.00 | 162.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00555000 | 2024-10-07 9:45AM EDT | 555.00 | 151.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241115C00560000 | 2024-10-07 12:29PM EDT | 560.00 | 153.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00565000 | 2024-09-17 12:59PM EDT | 565.00 | 145.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX241115C00570000 | 2024-10-14 3:36PM EDT | 570.00 | 149.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00575000 | 2024-10-14 11:28AM EDT | 575.00 | 145.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00580000 | 2024-10-11 9:48AM EDT | 580.00 | 159.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00585000 | 2024-10-10 10:39AM EDT | 585.00 | 147.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00590000 | 2024-10-14 3:16PM EDT | 590.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX241115C00595000 | 2024-09-25 1:42PM EDT | 595.00 | 134.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00600000 | 2024-10-14 9:50AM EDT | 600.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00605000 | 2024-10-04 10:56AM EDT | 605.00 | 118.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00610000 | 2024-10-11 2:39PM EDT | 610.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241115C00615000 | 2024-10-11 10:13AM EDT | 615.00 | 126.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00620000 | 2024-10-14 9:48AM EDT | 620.00 | 113.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00625000 | 2024-10-14 10:01AM EDT | 625.00 | 108.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00630000 | 2024-10-14 1:13PM EDT | 630.00 | 94.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00635000 | 2024-10-14 1:30PM EDT | 635.00 | 89.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00640000 | 2024-10-14 1:57PM EDT | 640.00 | 84.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NFLX241115C00645000 | 2024-10-14 12:07PM EDT | 645.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NFLX241115C00650000 | 2024-10-14 3:54PM EDT | 650.00 | 77.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX241115C00655000 | 2024-10-11 11:19AM EDT | 655.00 | 84.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241115C00660000 | 2024-10-14 3:23PM EDT | 660.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00665000 | 2024-10-10 1:16PM EDT | 665.00 | 83.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX241115C00670000 | 2024-10-14 2:17PM EDT | 670.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241115C00675000 | 2024-10-14 3:54PM EDT | 675.00 | 59.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX241115C00680000 | 2024-10-14 1:11PM EDT | 680.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241115C00685000 | 2024-10-10 10:36AM EDT | 685.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00690000 | 2024-10-14 3:03PM EDT | 690.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX241115C00695000 | 2024-10-09 10:32AM EDT | 695.00 | 55.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00700000 | 2024-10-14 3:46PM EDT | 700.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| NFLX241115C00705000 | 2024-10-14 3:18PM EDT | 705.00 | 41.42 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NFLX241115C00710000 | 2024-10-14 3:58PM EDT | 710.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| NFLX241115C00715000 | 2024-10-14 3:58PM EDT | 715.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.20% |
| NFLX241115C00720000 | 2024-10-14 3:50PM EDT | 720.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.78% |
| NFLX241115C00725000 | 2024-10-14 3:54PM EDT | 725.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| NFLX241115C00730000 | 2024-10-14 3:51PM EDT | 730.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| NFLX241115C00735000 | 2024-10-14 3:51PM EDT | 735.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| NFLX241115C00740000 | 2024-10-14 3:28PM EDT | 740.00 | 24.94 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| NFLX241115C00745000 | 2024-10-14 3:20PM EDT | 745.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| NFLX241115C00750000 | 2024-10-14 3:58PM EDT | 750.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| NFLX241115C00755000 | 2024-10-14 3:41PM EDT | 755.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NFLX241115C00760000 | 2024-10-14 3:30PM EDT | 760.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NFLX241115C00765000 | 2024-10-14 3:10PM EDT | 765.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| NFLX241115C00770000 | 2024-10-14 3:59PM EDT | 770.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NFLX241115C00775000 | 2024-10-14 3:56PM EDT | 775.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NFLX241115C00780000 | 2024-10-14 3:56PM EDT | 780.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NFLX241115C00785000 | 2024-10-14 3:03PM EDT | 785.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX241115C00790000 | 2024-10-14 3:59PM EDT | 790.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NFLX241115C00795000 | 2024-10-14 3:36PM EDT | 795.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX241115C00800000 | 2024-10-14 3:59PM EDT | 800.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| NFLX241115C00805000 | 2024-10-14 3:49PM EDT | 805.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NFLX241115C00810000 | 2024-10-14 3:50PM EDT | 810.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NFLX241115C00815000 | 2024-10-14 1:52PM EDT | 815.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX241115C00820000 | 2024-10-14 3:59PM EDT | 820.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| NFLX241115C00825000 | 2024-10-14 3:57PM EDT | 825.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NFLX241115C00830000 | 2024-10-14 3:32PM EDT | 830.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| NFLX241115C00835000 | 2024-10-14 9:31AM EDT | 835.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241115C00840000 | 2024-10-14 2:37PM EDT | 840.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NFLX241115C00845000 | 2024-10-14 2:37PM EDT | 845.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX241115C00850000 | 2024-10-14 3:09PM EDT | 850.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX241115C00855000 | 2024-10-14 3:59PM EDT | 855.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| NFLX241115C00860000 | 2024-10-14 3:45PM EDT | 860.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX241115C00865000 | 2024-10-14 3:14PM EDT | 865.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX241115C00870000 | 2024-10-14 12:35PM EDT | 870.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX241115C00875000 | 2024-10-14 3:59PM EDT | 875.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX241115C00880000 | 2024-10-14 3:41PM EDT | 880.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241115C00885000 | 2024-09-26 1:36PM EDT | 885.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241115C00890000 | 2024-10-14 2:56PM EDT | 890.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241115C00895000 | 2024-10-14 10:53AM EDT | 895.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241115C00900000 | 2024-10-14 3:23PM EDT | 900.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX241115C00905000 | 2024-10-14 3:59PM EDT | 905.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241115C00910000 | 2024-10-09 2:29PM EDT | 910.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241115C00915000 | 2024-09-05 10:14AM EDT | 915.00 | 0.67 | 1.07 | 1.59 | 0.00 | - | 1 | 6 | 46.78% |
| NFLX241115C00920000 | 2024-10-09 11:47AM EDT | 920.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NFLX241115C00925000 | 2024-10-14 3:24PM EDT | 925.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241115C00930000 | 2024-09-24 11:01AM EDT | 930.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX241115C00935000 | 2024-10-07 9:30AM EDT | 935.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241115C00940000 | 2024-09-30 3:30PM EDT | 940.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX241115C00945000 | 2024-10-03 3:13PM EDT | 945.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX241115C00950000 | 2024-10-14 2:57PM EDT | 950.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX241115C00955000 | 2024-09-26 1:32PM EDT | 955.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115C00965000 | 2024-08-27 12:19PM EDT | 965.00 | 1.35 | 0.25 | 0.81 | 0.00 | - | 1 | 1 | 49.02% |
| NFLX241115C00970000 | 2024-10-09 10:12AM EDT | 970.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NFLX241115C00975000 | 2024-10-11 3:31PM EDT | 975.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX241115C00980000 | 2024-08-27 3:57PM EDT | 980.00 | 1.00 | 0.19 | 0.68 | 0.00 | - | - | 1 | 49.81% |
| NFLX241115C01000000 | 2024-10-07 12:27PM EDT | 1,000.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX241115C01010000 | 2024-09-24 1:02PM EDT | 1,010.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241115C01020000 | 2024-09-27 11:05AM EDT | 1,020.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115C01030000 | 2024-07-24 9:31AM EDT | 1,030.00 | 0.58 | 0.12 | 1.09 | 0.00 | - | 1 | 1 | 55.37% |
| NFLX241115C01060000 | 2024-10-14 9:50AM EDT | 1,060.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115C01070000 | 2024-10-14 11:38AM EDT | 1,070.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX241115C01080000 | 2024-07-22 3:47PM EDT | 1,080.00 | 0.39 | 0.11 | 0.92 | 0.00 | - | - | 1 | 60.08% |
| NFLX241115C01090000 | 2024-10-02 1:13PM EDT | 1,090.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115C01100000 | 2024-10-14 1:54PM EDT | 1,100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241115P00200000 | 2024-10-11 12:59PM EDT | 200.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX241115P00210000 | 2024-10-01 9:30AM EDT | 210.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX241115P00220000 | 2024-09-25 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX241115P00230000 | 2024-10-09 3:24PM EDT | 230.00 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX241115P00240000 | 2024-08-20 11:32AM EDT | 240.00 | 0.03 | 0.01 | 0.69 | 0.00 | - | 1 | 1 | 146.88% |
| NFLX241115P00250000 | 2024-08-05 11:50AM EDT | 250.00 | 0.38 | 0.01 | 0.78 | 0.00 | - | - | 1 | 143.65% |
| NFLX241115P00260000 | 2024-08-05 11:50AM EDT | 260.00 | 0.42 | 0.02 | 0.78 | 0.00 | - | - | 1 | 138.77% |
| NFLX241115P00270000 | 2024-08-05 11:51AM EDT | 270.00 | 0.53 | 0.03 | 0.78 | 0.00 | - | - | 2 | 134.08% |
| NFLX241115P00280000 | 2024-08-05 11:51AM EDT | 280.00 | 0.58 | 0.04 | 0.79 | 0.00 | - | - | 2 | 129.69% |
| NFLX241115P00290000 | 2024-09-13 1:51PM EDT | 290.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 1 | 3 | 126.51% |
| NFLX241115P00300000 | 2024-09-30 12:27PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241115P00310000 | 2024-09-24 11:23AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241115P00320000 | 2024-09-11 11:10AM EDT | 320.00 | 0.36 | 0.00 | 0.93 | 0.00 | - | 6 | 8 | 113.87% |
| NFLX241115P00330000 | 2024-10-09 12:53PM EDT | 330.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241115P00340000 | 2024-10-04 9:48AM EDT | 340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241115P00350000 | 2024-10-07 12:53PM EDT | 350.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX241115P00360000 | 2024-10-03 10:40AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241115P00370000 | 2024-10-07 12:37PM EDT | 370.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NFLX241115P00380000 | 2024-10-11 12:33PM EDT | 380.00 | 0.20 | 0.22 | 0.00 | 0.00 | - | 2 | 0 | 77.54% |
| NFLX241115P00385000 | 2024-09-30 1:00PM EDT | 385.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241115P00390000 | 2024-08-26 3:34PM EDT | 390.00 | 0.80 | 0.10 | 0.67 | 0.00 | - | 1 | 7 | 85.64% |
| NFLX241115P00395000 | 2024-09-30 1:01PM EDT | 395.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241115P00400000 | 2024-10-14 10:51AM EDT | 400.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241115P00405000 | 2024-09-30 1:04PM EDT | 405.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00410000 | 2024-09-30 1:04PM EDT | 410.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00415000 | 2024-09-30 1:06PM EDT | 415.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00420000 | 2024-10-08 9:30AM EDT | 420.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NFLX241115P00425000 | 2024-09-16 1:11PM EDT | 425.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241115P00430000 | 2024-09-23 12:34PM EDT | 430.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241115P00435000 | 2024-10-08 11:36AM EDT | 435.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241115P00440000 | 2024-10-07 11:27AM EDT | 440.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00445000 | 2024-10-07 11:28AM EDT | 445.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241115P00450000 | 2024-10-11 3:15PM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00455000 | 2024-09-18 12:31PM EDT | 455.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241115P00460000 | 2024-10-11 2:15PM EDT | 460.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX241115P00465000 | 2024-10-04 3:06PM EDT | 465.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX241115P00470000 | 2024-10-08 9:30AM EDT | 470.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX241115P00475000 | 2024-10-10 2:32PM EDT | 475.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00480000 | 2024-10-10 3:09PM EDT | 480.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00485000 | 2024-10-11 12:37PM EDT | 485.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241115P00490000 | 2024-10-14 12:56PM EDT | 490.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00495000 | 2024-10-07 12:18PM EDT | 495.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00500000 | 2024-10-14 3:09PM EDT | 500.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NFLX241115P00505000 | 2024-10-07 10:43AM EDT | 505.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX241115P00510000 | 2024-10-14 1:22PM EDT | 510.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00515000 | 2024-10-09 3:39PM EDT | 515.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX241115P00520000 | 2024-10-14 1:40PM EDT | 520.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00525000 | 2024-10-07 3:02PM EDT | 525.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241115P00530000 | 2024-10-14 2:06PM EDT | 530.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241115P00535000 | 2024-10-14 10:33AM EDT | 535.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00540000 | 2024-10-14 2:56PM EDT | 540.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX241115P00545000 | 2024-10-14 3:19PM EDT | 545.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241115P00550000 | 2024-10-14 3:59PM EDT | 550.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX241115P00555000 | 2024-10-14 1:34PM EDT | 555.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX241115P00560000 | 2024-10-14 1:09PM EDT | 560.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241115P00565000 | 2024-10-14 3:14PM EDT | 565.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX241115P00570000 | 2024-10-14 2:09PM EDT | 570.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX241115P00575000 | 2024-10-14 3:34PM EDT | 575.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NFLX241115P00580000 | 2024-10-14 3:59PM EDT | 580.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NFLX241115P00585000 | 2024-10-14 3:07PM EDT | 585.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX241115P00590000 | 2024-10-14 3:50PM EDT | 590.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX241115P00595000 | 2024-10-14 1:50PM EDT | 595.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX241115P00600000 | 2024-10-14 3:59PM EDT | 600.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| NFLX241115P00605000 | 2024-10-14 3:29PM EDT | 605.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| NFLX241115P00610000 | 2024-10-14 3:17PM EDT | 610.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NFLX241115P00615000 | 2024-10-14 3:40PM EDT | 615.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NFLX241115P00620000 | 2024-10-14 3:55PM EDT | 620.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| NFLX241115P00625000 | 2024-10-14 1:39PM EDT | 625.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NFLX241115P00630000 | 2024-10-14 3:50PM EDT | 630.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NFLX241115P00635000 | 2024-10-14 3:09PM EDT | 635.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX241115P00640000 | 2024-10-14 3:59PM EDT | 640.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| NFLX241115P00645000 | 2024-10-14 3:49PM EDT | 645.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX241115P00650000 | 2024-10-14 3:59PM EDT | 650.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| NFLX241115P00655000 | 2024-10-14 3:47PM EDT | 655.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX241115P00660000 | 2024-10-14 3:51PM EDT | 660.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NFLX241115P00665000 | 2024-10-14 1:47PM EDT | 665.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NFLX241115P00670000 | 2024-10-14 3:02PM EDT | 670.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NFLX241115P00675000 | 2024-10-14 3:14PM EDT | 675.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX241115P00680000 | 2024-10-14 3:59PM EDT | 680.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| NFLX241115P00685000 | 2024-10-14 2:25PM EDT | 685.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NFLX241115P00690000 | 2024-10-14 3:59PM EDT | 690.00 | 23.91 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| NFLX241115P00695000 | 2024-10-14 2:53PM EDT | 695.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NFLX241115P00700000 | 2024-10-14 3:59PM EDT | 700.00 | 28.06 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| NFLX241115P00705000 | 2024-10-14 3:45PM EDT | 705.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| NFLX241115P00710000 | 2024-10-14 3:47PM EDT | 710.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.39% |
| NFLX241115P00715000 | 2024-10-14 3:45PM EDT | 715.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NFLX241115P00720000 | 2024-10-14 3:47PM EDT | 720.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.00% |
| NFLX241115P00725000 | 2024-10-14 3:47PM EDT | 725.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NFLX241115P00730000 | 2024-10-14 3:48PM EDT | 730.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX241115P00735000 | 2024-10-14 10:30AM EDT | 735.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX241115P00740000 | 2024-10-14 3:40PM EDT | 740.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX241115P00745000 | 2024-10-14 3:31PM EDT | 745.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX241115P00750000 | 2024-10-11 3:23PM EDT | 750.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241115P00755000 | 2024-10-11 3:23PM EDT | 755.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115P00760000 | 2024-10-14 2:12PM EDT | 760.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115P00765000 | 2024-10-14 11:42AM EDT | 765.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115P00770000 | 2024-10-14 1:57PM EDT | 770.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NFLX241115P00775000 | 2024-10-14 2:57PM EDT | 775.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115P00780000 | 2024-10-10 2:43PM EDT | 780.00 | 66.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX241115P00785000 | 2024-09-05 2:00PM EDT | 785.00 | 107.25 | 76.90 | 78.70 | 0.00 | - | 12 | 29 | 33.80% |
| NFLX241115P00790000 | 2024-10-07 3:43PM EDT | 790.00 | 97.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241115P00795000 | 2024-09-19 3:13PM EDT | 795.00 | 98.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241115P00800000 | 2024-10-10 2:02PM EDT | 800.00 | 80.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241115P00805000 | 2024-10-14 9:42AM EDT | 805.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241115P00810000 | 2024-10-14 10:03AM EDT | 810.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115P00815000 | 2024-10-08 10:12AM EDT | 815.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115P00820000 | 2024-10-11 3:32PM EDT | 820.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NFLX241115P00825000 | 2024-10-08 10:42AM EDT | 825.00 | 111.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241115P00830000 | 2024-10-10 9:37AM EDT | 830.00 | 106.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115P00840000 | 2024-10-08 10:34AM EDT | 840.00 | 125.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115P00845000 | 2024-10-08 10:30AM EDT | 845.00 | 130.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241115P00850000 | 2024-10-04 2:34PM EDT | 850.00 | 136.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115P00870000 | 2024-08-15 10:43AM EDT | 870.00 | 202.26 | 171.15 | 174.70 | 0.00 | - | - | 0 | 72.23% |
| NFLX241115P00900000 | 2024-10-10 2:02PM EDT | 900.00 | 168.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241115P00925000 | 2024-08-26 10:08AM EDT | 925.00 | 239.05 | 200.75 | 202.85 | 0.00 | - | - | 0 | 0.00% |
| NFLX241115P00950000 | 2024-10-04 2:34PM EDT | 950.00 | 234.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.