Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00350000 | 2024-04-26 2:52PM EDT | 350.00 | 211.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524C00390000 | 2024-04-24 11:04AM EDT | 390.00 | 169.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 420.00 | 141.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524C00430000 | 2024-04-24 11:04AM EDT | 430.00 | 129.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240524C00460000 | 2024-04-23 9:41AM EDT | 460.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524C00465000 | 2024-04-25 2:47PM EDT | 465.00 | 100.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524C00470000 | 2024-04-11 12:08PM EDT | 470.00 | 154.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240524C00475000 | 2024-04-15 2:12PM EDT | 475.00 | 136.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 480.00 | 75.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524C00485000 | 2024-04-22 3:25PM EDT | 485.00 | 73.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240524C00500000 | 2024-04-26 1:00PM EDT | 500.00 | 64.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240524C00505000 | 2024-04-30 12:00PM EDT | 505.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524C00510000 | 2024-04-26 3:22PM EDT | 510.00 | 55.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240524C00515000 | 2024-04-26 1:00PM EDT | 515.00 | 50.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524C00520000 | 2024-04-29 12:24PM EDT | 520.00 | 44.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524C00525000 | 2024-04-24 3:59PM EDT | 525.00 | 39.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240524C00530000 | 2024-04-30 12:00PM EDT | 530.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524C00535000 | 2024-04-30 10:29AM EDT | 535.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240524C00540000 | 2024-04-26 12:39PM EDT | 540.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524C00545000 | 2024-04-25 10:03AM EDT | 545.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524C00550000 | 2024-04-30 3:38PM EDT | 550.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NFLX240524C00555000 | 2024-04-30 3:57PM EDT | 555.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| NFLX240524C00560000 | 2024-04-30 12:05PM EDT | 560.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| NFLX240524C00565000 | 2024-04-30 12:40PM EDT | 565.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX240524C00570000 | 2024-04-30 3:39PM EDT | 570.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX240524C00575000 | 2024-04-30 12:50PM EDT | 575.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX240524C00580000 | 2024-04-30 3:49PM EDT | 580.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| NFLX240524C00585000 | 2024-04-30 3:00PM EDT | 585.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240524C00590000 | 2024-04-30 3:27PM EDT | 590.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NFLX240524C00595000 | 2024-04-30 12:49PM EDT | 595.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX240524C00600000 | 2024-04-30 3:18PM EDT | 600.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| NFLX240524C00605000 | 2024-04-30 1:12PM EDT | 605.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NFLX240524C00610000 | 2024-04-30 12:23PM EDT | 610.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NFLX240524C00615000 | 2024-04-30 11:40AM EDT | 615.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240524C00620000 | 2024-04-30 1:16PM EDT | 620.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX240524C00625000 | 2024-04-30 12:45PM EDT | 625.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240524C00630000 | 2024-04-30 12:36PM EDT | 630.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240524C00635000 | 2024-04-30 12:43PM EDT | 635.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240524C00640000 | 2024-04-30 12:49PM EDT | 640.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240524C00645000 | 2024-04-30 12:34PM EDT | 645.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240524C00650000 | 2024-04-30 12:43PM EDT | 650.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240524C00655000 | 2024-04-29 9:47AM EDT | 655.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240524C00660000 | 2024-04-30 9:31AM EDT | 660.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240524C00665000 | 2024-04-29 9:30AM EDT | 665.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240524C00670000 | 2024-04-26 9:50AM EDT | 670.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240524C00675000 | 2024-04-22 12:11PM EDT | 675.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 680.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240524C00685000 | 2024-04-23 1:23PM EDT | 685.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240524C00690000 | 2024-04-22 10:27AM EDT | 690.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240524C00695000 | 2024-04-25 10:26AM EDT | 695.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240524C00700000 | 2024-04-30 3:13PM EDT | 700.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524C00710000 | 2024-04-30 3:05PM EDT | 710.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240524C00720000 | 2024-04-30 10:13AM EDT | 720.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524C00730000 | 2024-04-26 1:59PM EDT | 730.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524C00740000 | 2024-04-23 10:33AM EDT | 740.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524C00750000 | 2024-04-30 12:56PM EDT | 750.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 760.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524C00770000 | 2024-04-18 9:51AM EDT | 770.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524C00780000 | 2024-04-29 3:06PM EDT | 780.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240524C00790000 | 2024-04-17 12:44PM EDT | 790.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240524C00800000 | 2024-04-22 3:41PM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 810.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 820.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240524C00850000 | 2024-04-29 12:32PM EDT | 850.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240524C00860000 | 2024-04-16 12:12PM EDT | 860.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 310.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240524P00370000 | 2024-04-19 12:45PM EDT | 370.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240524P00380000 | 2024-04-30 10:28AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX240524P00390000 | 2024-04-19 12:45PM EDT | 390.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240524P00400000 | 2024-04-19 12:45PM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524P00430000 | 2024-04-22 12:54PM EDT | 430.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 435.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240524P00440000 | 2024-04-23 12:13PM EDT | 440.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 445.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240524P00450000 | 2024-04-29 3:09PM EDT | 450.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX240524P00455000 | 2024-04-22 10:27AM EDT | 455.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240524P00460000 | 2024-04-30 1:30PM EDT | 460.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240524P00465000 | 2024-04-29 9:30AM EDT | 465.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240524P00470000 | 2024-04-30 9:52AM EDT | 470.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240524P00475000 | 2024-04-29 3:08PM EDT | 475.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240524P00480000 | 2024-04-30 12:36PM EDT | 480.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240524P00485000 | 2024-04-30 3:54PM EDT | 485.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NFLX240524P00490000 | 2024-04-30 2:19PM EDT | 490.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NFLX240524P00495000 | 2024-04-29 3:09PM EDT | 495.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX240524P00500000 | 2024-04-30 3:49PM EDT | 500.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NFLX240524P00505000 | 2024-04-29 3:55PM EDT | 505.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| NFLX240524P00510000 | 2024-04-30 3:49PM EDT | 510.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240524P00515000 | 2024-04-30 1:50PM EDT | 515.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX240524P00520000 | 2024-04-30 2:04PM EDT | 520.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240524P00525000 | 2024-04-30 3:35PM EDT | 525.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NFLX240524P00530000 | 2024-04-30 3:37PM EDT | 530.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| NFLX240524P00535000 | 2024-04-30 3:19PM EDT | 535.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NFLX240524P00540000 | 2024-04-30 3:41PM EDT | 540.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| NFLX240524P00545000 | 2024-04-30 10:38AM EDT | 545.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| NFLX240524P00550000 | 2024-04-30 3:43PM EDT | 550.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| NFLX240524P00555000 | 2024-04-30 3:55PM EDT | 555.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NFLX240524P00560000 | 2024-04-30 3:41PM EDT | 560.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240524P00565000 | 2024-04-30 12:19PM EDT | 565.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240524P00570000 | 2024-04-29 3:26PM EDT | 570.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524P00575000 | 2024-04-26 9:34AM EDT | 575.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524P00580000 | 2024-04-25 2:30PM EDT | 580.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524P00585000 | 2024-04-24 12:11PM EDT | 585.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240524P00590000 | 2024-04-29 2:55PM EDT | 590.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524P00595000 | 2024-04-29 12:06PM EDT | 595.00 | 40.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524P00600000 | 2024-04-29 12:06PM EDT | 600.00 | 44.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524P00605000 | 2024-04-29 2:54PM EDT | 605.00 | 49.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524P00610000 | 2024-04-29 2:54PM EDT | 610.00 | 53.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524P00615000 | 2024-04-23 11:33AM EDT | 615.00 | 48.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524P00620000 | 2024-04-29 2:54PM EDT | 620.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524P00625000 | 2024-04-29 2:54PM EDT | 625.00 | 68.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524P00630000 | 2024-04-26 12:56PM EDT | 630.00 | 70.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240524P00635000 | 2024-04-26 12:46PM EDT | 635.00 | 75.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 640.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX240524P00650000 | 2024-04-24 2:38PM EDT | 650.00 | 97.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240524P00655000 | 2024-04-18 2:06PM EDT | 655.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240524P00660000 | 2024-04-19 9:38AM EDT | 660.00 | 101.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 720.00 | 164.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 730.00 | 170.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.