Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00370000 | 2024-04-19 9:38AM EDT | 370.00 | 190.49 | 175.05 | 181.15 | 0.00 | - | 1 | 1 | 71.17% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 400.00 | 210.84 | 145.35 | 152.05 | 0.00 | - | - | 1 | 63.93% |
| NFLX240531C00455000 | 2024-04-17 2:42PM EDT | 455.00 | 164.72 | 91.10 | 97.35 | 0.00 | - | 6 | 7 | 56.16% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 460.00 | 99.13 | 87.65 | 92.85 | 0.00 | - | 1 | 6 | 55.31% |
| NFLX240531C00465000 | 2024-04-25 11:19AM EDT | 465.00 | 95.62 | 81.45 | 87.75 | 0.00 | - | 1 | 3 | 52.56% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 470.00 | 147.27 | 76.60 | 82.75 | 0.00 | - | - | 1 | 50.12% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 480.00 | 74.84 | 68.60 | 73.45 | 0.00 | - | 1 | 1 | 47.14% |
| NFLX240531C00485000 | 2024-04-25 10:18AM EDT | 485.00 | 79.45 | 62.50 | 68.75 | 0.00 | - | 1 | 2 | 45.40% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 490.00 | 72.00 | 59.65 | 64.15 | 0.00 | - | 1 | 3 | 43.85% |
| NFLX240531C00495000 | 2024-04-24 12:10PM EDT | 495.00 | 64.15 | 55.70 | 57.85 | 0.00 | - | 4 | 4 | 38.15% |
| NFLX240531C00500000 | 2024-04-29 9:44AM EDT | 500.00 | 60.00 | 51.30 | 54.50 | 0.00 | - | 1 | 4 | 39.48% |
| NFLX240531C00505000 | 2024-04-29 2:32PM EDT | 505.00 | 57.07 | 47.20 | 50.00 | 0.00 | - | 1 | 11 | 37.92% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 510.00 | 67.25 | 41.75 | 45.50 | 0.00 | - | 1 | 1 | 36.24% |
| NFLX240531C00515000 | 2024-04-18 1:51PM EDT | 515.00 | 104.25 | 37.75 | 40.90 | 0.00 | - | - | 9 | 34.25% |
| NFLX240531C00520000 | 2024-04-29 2:55PM EDT | 520.00 | 45.50 | 35.30 | 37.65 | 0.00 | - | 2 | 5 | 34.65% |
| NFLX240531C00525000 | 2024-04-26 3:12PM EDT | 525.00 | 45.17 | 31.65 | 34.55 | 0.00 | - | 1 | 32 | 34.97% |
| NFLX240531C00530000 | 2024-04-24 3:53PM EDT | 530.00 | 37.93 | 28.45 | 30.20 | 0.00 | - | 30 | 30 | 32.87% |
| NFLX240531C00535000 | 2024-05-01 9:40AM EDT | 535.00 | 25.00 | 23.85 | 27.40 | -5.06 | -16.83% | 2 | 6 | 33.13% |
| NFLX240531C00540000 | 2024-04-26 9:37AM EDT | 540.00 | 33.64 | 20.85 | 23.75 | 0.00 | - | 1 | 2 | 31.72% |
| NFLX240531C00545000 | 2024-05-01 9:41AM EDT | 545.00 | 19.77 | 18.60 | 21.80 | -2.93 | -12.91% | 6 | 112 | 32.72% |
| NFLX240531C00550000 | 2024-05-01 9:40AM EDT | 550.00 | 17.00 | 15.65 | 18.75 | -5.00 | -22.73% | 8 | 148 | 31.68% |
| NFLX240531C00555000 | 2024-04-30 3:55PM EDT | 555.00 | 17.90 | 14.80 | 16.50 | 0.00 | - | 17 | 59 | 31.60% |
| NFLX240531C00560000 | 2024-05-01 9:44AM EDT | 560.00 | 13.23 | 11.90 | 15.05 | -2.52 | -16.00% | 1 | 120 | 32.48% |
| NFLX240531C00565000 | 2024-05-01 9:44AM EDT | 565.00 | 11.43 | 10.30 | 12.35 | -2.90 | -20.24% | 1 | 58 | 31.06% |
| NFLX240531C00570000 | 2024-05-01 9:36AM EDT | 570.00 | 9.82 | 9.05 | 10.65 | -1.63 | -14.24% | 12 | 109 | 30.93% |
| NFLX240531C00575000 | 2024-04-30 2:07PM EDT | 575.00 | 10.55 | 7.90 | 9.65 | 0.00 | - | 20 | 78 | 31.75% |
| NFLX240531C00580000 | 2024-05-01 9:37AM EDT | 580.00 | 7.18 | 6.75 | 7.45 | -1.52 | -17.47% | 1 | 106 | 30.08% |
| NFLX240531C00585000 | 2024-04-29 3:58PM EDT | 585.00 | 9.45 | 5.20 | 6.05 | 0.00 | - | 17 | 46 | 29.51% |
| NFLX240531C00590000 | 2024-05-01 9:44AM EDT | 590.00 | 4.88 | 4.70 | 5.15 | -1.71 | -25.95% | 2 | 54 | 29.63% |
| NFLX240531C00595000 | 2024-04-30 1:24PM EDT | 595.00 | 5.12 | 3.90 | 4.35 | 0.00 | - | 6 | 41 | 29.72% |
| NFLX240531C00600000 | 2024-05-01 9:45AM EDT | 600.00 | 3.50 | 2.83 | 3.70 | -1.25 | -26.32% | 3 | 282 | 29.90% |
| NFLX240531C00605000 | 2024-05-01 9:44AM EDT | 605.00 | 2.52 | 2.12 | 3.00 | -0.93 | -26.96% | 2 | 128 | 29.68% |
| NFLX240531C00610000 | 2024-04-30 3:31PM EDT | 610.00 | 3.15 | 2.06 | 2.56 | 0.00 | - | 5 | 75 | 29.96% |
| NFLX240531C00615000 | 2024-05-01 9:45AM EDT | 615.00 | 2.00 | 1.29 | 2.59 | -0.71 | -26.20% | 2 | 156 | 31.64% |
| NFLX240531C00620000 | 2024-05-01 9:41AM EDT | 620.00 | 1.56 | 1.49 | 1.97 | -0.52 | -25.00% | 2 | 101 | 30.93% |
| NFLX240531C00625000 | 2024-05-01 9:42AM EDT | 625.00 | 1.28 | 0.98 | 1.46 | -0.57 | -30.81% | 1 | 40 | 30.20% |
| NFLX240531C00630000 | 2024-04-30 3:07PM EDT | 630.00 | 1.57 | 0.86 | 1.42 | +0.11 | +7.53% | 1 | 100 | 31.37% |
| NFLX240531C00635000 | 2024-05-01 9:41AM EDT | 635.00 | 0.88 | 0.57 | 1.11 | -0.22 | -20.00% | 1 | 36 | 31.08% |
| NFLX240531C00640000 | 2024-04-30 12:52PM EDT | 640.00 | 0.95 | 0.32 | 1.55 | 0.00 | - | 11 | 51 | 34.68% |
| NFLX240531C00645000 | 2024-04-29 12:09PM EDT | 645.00 | 1.13 | 0.29 | 1.50 | 0.00 | - | 13 | 22 | 35.74% |
| NFLX240531C00650000 | 2024-04-30 11:53AM EDT | 650.00 | 1.35 | 0.25 | 1.50 | 0.00 | - | 30 | 56 | 37.02% |
| NFLX240531C00655000 | 2024-04-26 11:39AM EDT | 655.00 | 0.78 | 0.18 | 1.00 | 0.00 | - | 1 | 6 | 35.35% |
| NFLX240531C00660000 | 2024-04-29 12:35PM EDT | 660.00 | 0.33 | 0.15 | 1.34 | 0.00 | - | 2 | 18 | 38.65% |
| NFLX240531C00665000 | 2024-04-25 12:08PM EDT | 665.00 | 0.85 | 0.11 | 1.28 | 0.00 | - | 11 | 25 | 39.50% |
| NFLX240531C00670000 | 2024-04-26 1:48PM EDT | 670.00 | 0.60 | 0.08 | 1.23 | 0.00 | - | 1 | 116 | 40.38% |
| NFLX240531C00675000 | 2024-04-25 3:47PM EDT | 675.00 | 0.48 | 0.06 | 1.19 | 0.00 | - | 16 | 14 | 41.28% |
| NFLX240531C00680000 | 2024-04-29 10:36AM EDT | 680.00 | 0.34 | 0.03 | 1.16 | 0.00 | - | 3 | 18 | 42.24% |
| NFLX240531C00685000 | 2024-04-22 11:52AM EDT | 685.00 | 0.77 | 0.02 | 1.13 | 0.00 | - | 1 | 10 | 43.15% |
| NFLX240531C00690000 | 2024-04-25 3:48PM EDT | 690.00 | 0.30 | 0.01 | 1.11 | 0.00 | - | 1 | 21 | 44.12% |
| NFLX240531C00695000 | 2024-04-25 3:51PM EDT | 695.00 | 0.28 | 0.00 | 1.09 | 0.00 | - | 5 | 14 | 45.07% |
| NFLX240531C00700000 | 2024-04-30 1:35PM EDT | 700.00 | 0.69 | 0.15 | 0.69 | 0.00 | - | 1 | 225 | 42.74% |
| NFLX240531C00710000 | 2024-04-29 10:00AM EDT | 710.00 | 0.11 | 0.00 | 1.04 | 0.00 | - | 2 | 18 | 47.88% |
| NFLX240531C00720000 | 2024-04-26 3:49PM EDT | 720.00 | 0.11 | 0.00 | 1.02 | 0.00 | - | 1 | 32 | 49.78% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 730.00 | 0.32 | 0.00 | 1.01 | 0.00 | - | 7 | 6 | 51.70% |
| NFLX240531C00740000 | 2024-04-24 10:23AM EDT | 740.00 | 0.97 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 53.58% |
| NFLX240531C00750000 | 2024-04-19 10:54AM EDT | 750.00 | 0.37 | 0.00 | 0.99 | 0.00 | - | 1 | 3 | 55.42% |
| NFLX240531C00760000 | 2024-04-29 9:54AM EDT | 760.00 | 0.20 | 0.00 | 0.98 | 0.00 | - | 1 | 0 | 51.59% |
| NFLX240531C00780000 | 2024-04-24 3:31PM EDT | 780.00 | 0.22 | 0.00 | 0.97 | 0.00 | - | 1 | 10 | 54.91% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 790.00 | 0.43 | 0.00 | 0.97 | 0.00 | - | 12 | 1 | 56.54% |
| NFLX240531C00800000 | 2024-04-26 1:53PM EDT | 800.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 2 | 14 | 58.11% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 810.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 1 | 2 | 59.69% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 820.00 | 0.40 | 0.00 | 0.96 | 0.00 | - | 10 | 22 | 61.26% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 850.00 | 0.84 | 0.00 | 0.96 | 0.00 | - | - | 2 | 65.82% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 860.00 | 1.20 | 0.00 | 0.96 | 0.00 | - | - | 6 | 67.29% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00250000 | 2024-04-17 2:42PM EDT | 250.00 | 0.97 | 0.00 | 2.54 | 0.00 | - | - | 1 | 135.35% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 310.00 | 0.05 | 0.00 | 0.97 | 0.00 | - | - | 1 | 87.84% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 350.00 | 0.21 | 0.00 | 2.59 | 0.00 | - | - | 1 | 82.54% |
| NFLX240531P00400000 | 2024-04-29 10:17AM EDT | 400.00 | 0.27 | 0.05 | 2.05 | 0.00 | - | 2 | 84 | 58.64% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 420.00 | 0.49 | 0.11 | 1.24 | 0.00 | - | 1 | 103 | 52.41% |
| NFLX240531P00430000 | 2024-04-25 2:20PM EDT | 430.00 | 0.40 | 0.15 | 1.32 | 0.00 | - | 6 | 8 | 49.08% |
| NFLX240531P00435000 | 2024-04-23 9:46AM EDT | 435.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 48.36% |
| NFLX240531P00440000 | 2024-04-15 2:06PM EDT | 440.00 | 1.23 | 0.21 | 1.50 | 0.00 | - | - | 8 | 46.39% |
| NFLX240531P00445000 | 2024-04-23 11:13AM EDT | 445.00 | 0.69 | 0.11 | 1.50 | 0.00 | - | 1 | 2 | 44.41% |
| NFLX240531P00450000 | 2024-04-30 11:48AM EDT | 450.00 | 0.65 | 0.29 | 0.96 | 0.00 | - | 2 | 12 | 38.81% |
| NFLX240531P00455000 | 2024-04-30 11:56AM EDT | 455.00 | 1.08 | 0.46 | 1.69 | 0.00 | - | 1 | 16 | 41.58% |
| NFLX240531P00460000 | 2024-04-26 3:39PM EDT | 460.00 | 1.24 | 0.39 | 1.24 | +0.39 | +84.78% | 2 | 12 | 37.02% |
| NFLX240531P00465000 | 2024-04-24 12:34PM EDT | 465.00 | 1.44 | 0.46 | 1.78 | 0.00 | - | 2 | 10 | 38.09% |
| NFLX240531P00470000 | 2024-04-29 10:56AM EDT | 470.00 | 0.94 | 1.14 | 1.64 | 0.00 | - | 1 | 240 | 35.43% |
| NFLX240531P00475000 | 2024-04-30 3:58PM EDT | 475.00 | 1.15 | 0.29 | 2.11 | 0.00 | - | 65 | 61 | 35.60% |
| NFLX240531P00480000 | 2024-05-01 9:30AM EDT | 480.00 | 1.73 | 1.41 | 2.12 | +0.36 | +26.28% | 20 | 176 | 33.61% |
| NFLX240531P00485000 | 2024-05-01 9:31AM EDT | 485.00 | 2.05 | 1.70 | 2.69 | +0.34 | +19.88% | 21 | 153 | 33.70% |
| NFLX240531P00490000 | 2024-04-30 3:55PM EDT | 490.00 | 2.20 | 1.84 | 2.86 | 0.00 | - | 34 | 56 | 32.15% |
| NFLX240531P00495000 | 2024-04-30 3:29PM EDT | 495.00 | 2.30 | 2.65 | 3.20 | 0.00 | - | 2 | 436 | 31.05% |
| NFLX240531P00500000 | 2024-05-01 9:43AM EDT | 500.00 | 3.45 | 3.35 | 3.90 | +0.30 | +9.52% | 6 | 177 | 30.81% |
| NFLX240531P00505000 | 2024-04-30 3:52PM EDT | 505.00 | 3.47 | 2.98 | 5.55 | 0.00 | - | 16 | 77 | 32.55% |
| NFLX240531P00510000 | 2024-04-30 2:25PM EDT | 510.00 | 4.17 | 4.60 | 5.70 | 0.00 | - | 37 | 96 | 30.38% |
| NFLX240531P00515000 | 2024-04-30 3:52PM EDT | 515.00 | 4.97 | 5.75 | 6.60 | 0.00 | - | 16 | 1,081 | 29.72% |
| NFLX240531P00520000 | 2024-05-01 9:44AM EDT | 520.00 | 7.60 | 6.25 | 7.90 | +1.87 | +32.64% | 1 | 111 | 29.57% |
| NFLX240531P00525000 | 2024-04-30 2:46PM EDT | 525.00 | 6.81 | 8.25 | 10.30 | 0.00 | - | 17 | 288 | 31.07% |
| NFLX240531P00530000 | 2024-05-01 9:41AM EDT | 530.00 | 11.00 | 9.25 | 11.45 | +3.00 | +37.50% | 2 | 318 | 29.96% |
| NFLX240531P00535000 | 2024-04-30 12:01PM EDT | 535.00 | 10.40 | 11.00 | 13.10 | 0.00 | - | 4 | 81 | 29.42% |
| NFLX240531P00540000 | 2024-04-30 12:34PM EDT | 540.00 | 12.45 | 13.35 | 14.55 | 0.00 | - | 101 | 179 | 28.25% |
| NFLX240531P00545000 | 2024-05-01 9:39AM EDT | 545.00 | 16.73 | 15.30 | 17.40 | +1.73 | +11.53% | 2 | 57 | 28.99% |
| NFLX240531P00550000 | 2024-05-01 9:45AM EDT | 550.00 | 19.00 | 17.95 | 20.30 | +3.46 | +22.27% | 7 | 199 | 29.46% |
| NFLX240531P00555000 | 2024-05-01 9:44AM EDT | 555.00 | 21.27 | 20.90 | 22.95 | +3.32 | +18.50% | 1 | 69 | 29.20% |
| NFLX240531P00560000 | 2024-05-01 9:44AM EDT | 560.00 | 24.22 | 23.25 | 25.00 | +3.22 | +15.33% | 1 | 151 | 27.62% |
| NFLX240531P00565000 | 2024-04-29 3:49PM EDT | 565.00 | 21.43 | 27.00 | 29.60 | 0.00 | - | 10 | 17 | 29.87% |
| NFLX240531P00570000 | 2024-04-29 1:35PM EDT | 570.00 | 23.84 | 29.05 | 33.00 | 0.00 | - | 50 | 90 | 29.88% |
| NFLX240531P00575000 | 2024-04-29 3:49PM EDT | 575.00 | 27.60 | 32.30 | 35.30 | 0.00 | - | 3 | 25 | 27.55% |
| NFLX240531P00580000 | 2024-04-26 3:02PM EDT | 580.00 | 28.66 | 36.05 | 39.20 | 0.00 | - | 11 | 135 | 27.72% |
| NFLX240531P00585000 | 2024-04-26 3:02PM EDT | 585.00 | 31.91 | 40.50 | 44.55 | 0.00 | - | 9 | 17 | 30.60% |
| NFLX240531P00590000 | 2024-04-23 10:50AM EDT | 590.00 | 31.77 | 44.80 | 48.50 | 0.00 | - | 3 | 25 | 30.48% |
| NFLX240531P00595000 | 2024-04-29 10:49AM EDT | 595.00 | 41.80 | 49.35 | 53.20 | 0.00 | - | 2 | 13 | 31.79% |
| NFLX240531P00600000 | 2024-04-30 10:11AM EDT | 600.00 | 47.00 | 53.05 | 56.60 | 0.00 | - | 1 | 33 | 29.73% |
| NFLX240531P00605000 | 2024-04-23 10:07AM EDT | 605.00 | 45.00 | 56.70 | 61.10 | 0.00 | - | 3 | 34 | 30.07% |
| NFLX240531P00610000 | 2024-04-30 3:52PM EDT | 610.00 | 58.25 | 61.30 | 66.25 | 0.00 | - | 2 | 25 | 32.18% |
| NFLX240531P00615000 | 2024-04-23 1:35PM EDT | 615.00 | 44.36 | 66.10 | 70.95 | 0.00 | - | 1 | 43 | 32.90% |
| NFLX240531P00620000 | 2024-04-19 3:54PM EDT | 620.00 | 66.00 | 70.65 | 77.25 | 0.00 | - | 15 | 11 | 38.35% |
| NFLX240531P00625000 | 2024-04-19 12:36PM EDT | 625.00 | 71.35 | 75.00 | 82.25 | 0.00 | - | 1 | 2 | 39.99% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 630.00 | 43.58 | 80.35 | 87.40 | 0.00 | - | 1 | 1 | 42.03% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 635.00 | 80.00 | 85.05 | 90.65 | 0.00 | - | 5 | 2 | 38.00% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 640.00 | 85.13 | 89.75 | 95.65 | 0.00 | - | 1 | 0 | 39.44% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 650.00 | 95.18 | 99.90 | 105.65 | 0.00 | - | 1 | 0 | 42.25% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 655.00 | 97.90 | 106.10 | 110.65 | 0.00 | - | 1 | 0 | 43.63% |
| NFLX240531P00675000 | 2024-04-23 12:37PM EDT | 675.00 | 100.13 | 125.30 | 132.15 | 0.00 | - | - | 0 | 54.55% |
© 2024 Yahoo. All rights reserved.