Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00400000 | 2024-05-03 9:35AM EDT | 400.00 | 170.70 | 211.60 | 215.60 | 0.00 | - | 1 | 1 | 93.80% |
| NFLX240607C00450000 | 2024-04-29 2:27PM EDT | 450.00 | 110.96 | 161.80 | 167.50 | 0.00 | - | - | 1 | 78.37% |
| NFLX240607C00500000 | 2024-05-15 2:09PM EDT | 500.00 | 114.68 | 112.15 | 116.45 | -3.84 | -3.24% | 4 | 1 | 54.34% |
| NFLX240607C00505000 | 2024-05-13 2:37PM EDT | 505.00 | 113.50 | 107.30 | 112.85 | 0.00 | - | 2 | 2 | 55.79% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 510.00 | 55.16 | 103.70 | 106.55 | 0.00 | - | 3 | 3 | 53.78% |
| NFLX240607C00515000 | 2024-05-07 1:55PM EDT | 515.00 | 92.17 | 97.65 | 102.30 | 0.00 | - | 1 | 2 | 50.96% |
| NFLX240607C00525000 | 2024-05-13 9:30AM EDT | 525.00 | 92.50 | 87.50 | 92.90 | 0.00 | - | 1 | 2 | 56.51% |
| NFLX240607C00530000 | 2024-05-13 12:36PM EDT | 530.00 | 86.83 | 81.85 | 87.65 | 0.00 | - | 5 | 5 | 53.31% |
| NFLX240607C00540000 | 2024-05-13 3:07PM EDT | 540.00 | 79.37 | 73.15 | 78.20 | 0.00 | - | 1 | 13 | 49.96% |
| NFLX240607C00545000 | 2024-04-25 3:16PM EDT | 545.00 | 36.42 | 69.80 | 73.00 | 0.00 | - | - | 8 | 46.94% |
| NFLX240607C00550000 | 2024-05-15 11:44AM EDT | 550.00 | 65.38 | 63.50 | 67.35 | +1.38 | +2.16% | 7 | 36 | 42.73% |
| NFLX240607C00555000 | 2024-05-15 10:20AM EDT | 555.00 | 68.70 | 58.75 | 63.05 | +7.75 | +12.72% | 1 | 51 | 42.10% |
| NFLX240607C00560000 | 2024-05-09 10:20AM EDT | 560.00 | 53.85 | 55.00 | 60.30 | 0.00 | - | 6 | 36 | 44.84% |
| NFLX240607C00565000 | 2024-05-10 3:33PM EDT | 565.00 | 58.12 | 50.90 | 53.00 | +6.62 | +12.85% | 3 | 76 | 36.94% |
| NFLX240607C00570000 | 2024-05-14 1:06PM EDT | 570.00 | 47.79 | 46.45 | 48.30 | 0.00 | - | 7 | 93 | 35.07% |
| NFLX240607C00575000 | 2024-05-13 2:35PM EDT | 575.00 | 46.81 | 42.25 | 44.05 | 0.00 | - | 1 | 19 | 34.08% |
| NFLX240607C00580000 | 2024-05-15 11:44AM EDT | 580.00 | 38.40 | 38.65 | 39.80 | -0.79 | -2.02% | 5 | 31 | 32.89% |
| NFLX240607C00585000 | 2024-05-14 2:51PM EDT | 585.00 | 41.05 | 34.35 | 35.95 | +7.75 | +23.27% | 3 | 34 | 32.28% |
| NFLX240607C00590000 | 2024-05-15 11:46AM EDT | 590.00 | 31.15 | 30.85 | 32.05 | +0.79 | +2.60% | 11 | 62 | 31.31% |
| NFLX240607C00595000 | 2024-05-14 12:03PM EDT | 595.00 | 32.45 | 27.55 | 28.30 | +0.10 | +0.31% | 1 | 26 | 30.37% |
| NFLX240607C00600000 | 2024-05-15 1:11PM EDT | 600.00 | 24.00 | 23.25 | 26.00 | +0.40 | +1.69% | 16 | 63 | 31.57% |
| NFLX240607C00605000 | 2024-05-15 11:55AM EDT | 605.00 | 21.30 | 20.85 | 21.95 | +1.00 | +4.93% | 1 | 62 | 29.52% |
| NFLX240607C00610000 | 2024-05-15 2:07PM EDT | 610.00 | 19.25 | 18.45 | 19.20 | -1.40 | -6.78% | 35 | 50 | 29.30% |
| NFLX240607C00615000 | 2024-05-15 1:59PM EDT | 615.00 | 16.55 | 15.90 | 16.40 | -1.45 | -8.06% | 96 | 101 | 28.65% |
| NFLX240607C00620000 | 2024-05-15 1:42PM EDT | 620.00 | 13.60 | 13.10 | 14.15 | -1.07 | -7.29% | 5 | 63 | 28.53% |
| NFLX240607C00625000 | 2024-05-15 1:57PM EDT | 625.00 | 12.30 | 11.45 | 12.05 | -0.15 | -1.20% | 19 | 32 | 28.29% |
| NFLX240607C00630000 | 2024-05-15 2:04PM EDT | 630.00 | 10.10 | 9.90 | 10.35 | -0.25 | -2.42% | 247 | 87 | 28.38% |
| NFLX240607C00635000 | 2024-05-15 1:29PM EDT | 635.00 | 7.94 | 8.30 | 8.65 | -0.51 | -6.04% | 2 | 67 | 28.11% |
| NFLX240607C00640000 | 2024-05-15 1:31PM EDT | 640.00 | 6.70 | 6.95 | 7.30 | -0.15 | -2.19% | 123 | 80 | 28.13% |
| NFLX240607C00645000 | 2024-05-15 1:03PM EDT | 645.00 | 5.62 | 5.75 | 6.00 | +0.07 | +1.26% | 14 | 53 | 27.90% |
| NFLX240607C00650000 | 2024-05-15 1:03PM EDT | 650.00 | 4.60 | 4.75 | 5.00 | -0.15 | -3.16% | 11 | 106 | 27.94% |
| NFLX240607C00655000 | 2024-05-14 3:38PM EDT | 655.00 | 4.50 | 3.90 | 4.10 | 0.00 | - | 22 | 30 | 27.88% |
| NFLX240607C00660000 | 2024-05-15 10:41AM EDT | 660.00 | 2.90 | 3.25 | 3.45 | -1.68 | -36.68% | 3 | 63 | 28.12% |
| NFLX240607C00665000 | 2024-05-15 10:41AM EDT | 665.00 | 3.92 | 1.32 | 2.81 | +1.12 | +40.00% | 1 | 64 | 28.11% |
| NFLX240607C00670000 | 2024-05-15 11:39AM EDT | 670.00 | 2.13 | 1.63 | 2.31 | -0.17 | -7.39% | 4 | 29 | 28.22% |
| NFLX240607C00675000 | 2024-05-14 12:51PM EDT | 675.00 | 2.30 | 1.56 | 2.22 | 0.00 | - | 11 | 23 | 29.54% |
| NFLX240607C00680000 | 2024-05-15 10:08AM EDT | 680.00 | 2.00 | 0.90 | 1.58 | +0.34 | +20.48% | 1 | 69 | 28.60% |
| NFLX240607C00685000 | 2024-05-15 10:08AM EDT | 685.00 | 1.60 | 0.67 | 1.43 | +0.25 | +18.52% | 1 | 11 | 29.40% |
| NFLX240607C00690000 | 2024-05-14 9:47AM EDT | 690.00 | 1.68 | 0.63 | 1.28 | 0.00 | - | 2 | 2 | 30.09% |
| NFLX240607C00695000 | 2024-05-15 10:27AM EDT | 695.00 | 1.30 | 0.80 | 1.01 | +0.30 | +30.00% | 2 | 3 | 29.97% |
| NFLX240607C00700000 | 2024-05-15 10:05AM EDT | 700.00 | 0.85 | 0.60 | 0.78 | +0.11 | +14.86% | 16 | 69 | 29.79% |
| NFLX240607C00710000 | 2024-05-14 9:30AM EDT | 710.00 | 1.86 | 0.12 | 0.75 | 0.00 | - | 1 | 23 | 32.06% |
| NFLX240607C00720000 | 2024-05-10 10:33AM EDT | 720.00 | 0.46 | 0.02 | 0.80 | 0.00 | - | - | 29 | 34.86% |
| NFLX240607C00730000 | 2024-05-13 12:27PM EDT | 730.00 | 0.41 | 0.13 | 1.50 | 0.00 | - | 1 | 1 | 41.91% |
| NFLX240607C00740000 | 2024-05-15 1:31PM EDT | 740.00 | 0.20 | 0.10 | 0.27 | -0.24 | -54.55% | 3 | 2 | 33.50% |
| NFLX240607C00750000 | 2024-05-08 9:30AM EDT | 750.00 | 2.34 | 0.06 | 1.44 | 0.00 | - | - | 1 | 46.47% |
| NFLX240607C00760000 | 2024-05-13 12:28PM EDT | 760.00 | 0.33 | 0.01 | 1.39 | 0.00 | - | 1 | 1 | 48.51% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00350000 | 2024-05-13 11:25AM EDT | 350.00 | 0.02 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 99.90% |
| NFLX240607P00370000 | 2024-05-02 2:33PM EDT | 370.00 | 0.15 | 0.00 | 1.23 | 0.00 | - | - | 1 | 91.06% |
| NFLX240607P00400000 | 2024-05-06 11:15AM EDT | 400.00 | 0.11 | 0.00 | 1.24 | 0.00 | - | 1 | 2 | 78.47% |
| NFLX240607P00420000 | 2024-05-07 1:11PM EDT | 420.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 60.55% |
| NFLX240607P00435000 | 2024-04-29 11:39AM EDT | 435.00 | 0.97 | 0.02 | 1.24 | 0.00 | - | - | 1 | 64.80% |
| NFLX240607P00445000 | 2024-04-29 2:27PM EDT | 445.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | - | 1 | 60.94% |
| NFLX240607P00455000 | 2024-05-07 9:47AM EDT | 455.00 | 0.15 | 0.01 | 1.27 | 0.00 | - | - | 6 | 57.42% |
| NFLX240607P00465000 | 2024-05-14 9:30AM EDT | 465.00 | 0.11 | 0.06 | 0.45 | 0.00 | - | 1 | 5 | 50.93% |
| NFLX240607P00470000 | 2024-05-14 12:16PM EDT | 470.00 | 0.20 | 0.06 | 1.30 | 0.00 | - | 1 | 221 | 52.44% |
| NFLX240607P00475000 | 2024-05-07 12:04PM EDT | 475.00 | 0.25 | 0.07 | 0.70 | 0.00 | - | 1 | 18 | 50.88% |
| NFLX240607P00480000 | 2024-05-13 11:53AM EDT | 480.00 | 0.18 | 0.08 | 1.34 | 0.00 | - | 1 | 57 | 55.09% |
| NFLX240607P00485000 | 2024-05-07 10:17AM EDT | 485.00 | 0.71 | 0.09 | 1.36 | 0.00 | - | 1 | 22 | 53.27% |
| NFLX240607P00490000 | 2024-05-13 3:04PM EDT | 490.00 | 0.20 | 0.10 | 1.38 | 0.00 | - | 1 | 4 | 51.47% |
| NFLX240607P00495000 | 2024-05-13 1:30PM EDT | 495.00 | 0.44 | 0.15 | 1.41 | 0.00 | - | 2 | 22 | 49.73% |
| NFLX240607P00500000 | 2024-05-15 2:12PM EDT | 500.00 | 0.30 | 0.26 | 0.45 | -0.06 | -16.67% | 65 | 212 | 39.04% |
| NFLX240607P00505000 | 2024-05-13 9:38AM EDT | 505.00 | 0.45 | 0.15 | 1.48 | 0.00 | - | 4 | 937 | 46.31% |
| NFLX240607P00510000 | 2024-05-08 10:16AM EDT | 510.00 | 0.94 | 0.01 | 0.65 | 0.00 | - | 62 | 65 | 37.96% |
| NFLX240607P00515000 | 2024-05-10 11:23AM EDT | 515.00 | 0.64 | 0.21 | 1.50 | 0.00 | - | 1 | 235 | 42.57% |
| NFLX240607P00520000 | 2024-05-13 11:13AM EDT | 520.00 | 0.58 | 0.28 | 0.60 | 0.00 | - | 1 | 264 | 34.03% |
| NFLX240607P00525000 | 2024-05-14 2:32PM EDT | 525.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 8 | 37 | 38.71% |
| NFLX240607P00530000 | 2024-05-15 10:46AM EDT | 530.00 | 1.07 | 0.60 | 1.16 | +0.24 | +28.92% | 1 | 70 | 34.80% |
| NFLX240607P00535000 | 2024-05-10 11:10AM EDT | 535.00 | 1.36 | 0.05 | 1.50 | 0.00 | - | 2 | 33 | 34.88% |
| NFLX240607P00540000 | 2024-05-14 3:14PM EDT | 540.00 | 1.16 | 0.61 | 1.17 | 0.00 | - | 1 | 73 | 31.18% |
| NFLX240607P00545000 | 2024-05-14 3:08PM EDT | 545.00 | 1.42 | 0.32 | 1.37 | 0.00 | - | 3 | 47 | 30.39% |
| NFLX240607P00550000 | 2024-05-15 12:42PM EDT | 550.00 | 1.60 | 1.37 | 1.53 | -0.11 | -6.43% | 4 | 102 | 29.25% |
| NFLX240607P00555000 | 2024-05-13 9:47AM EDT | 555.00 | 1.30 | 1.67 | 1.83 | -1.42 | -52.21% | 3 | 42 | 28.59% |
| NFLX240607P00560000 | 2024-05-15 11:02AM EDT | 560.00 | 1.92 | 2.06 | 2.34 | -0.28 | -12.73% | 2 | 105 | 28.46% |
| NFLX240607P00565000 | 2024-05-15 11:38AM EDT | 565.00 | 2.69 | 2.53 | 2.74 | -0.01 | -0.37% | 3 | 91 | 27.65% |
| NFLX240607P00570000 | 2024-05-15 11:40AM EDT | 570.00 | 3.67 | 3.15 | 3.35 | +0.17 | +4.86% | 35 | 77 | 27.23% |
| NFLX240607P00575000 | 2024-05-15 12:41PM EDT | 575.00 | 3.79 | 3.90 | 4.05 | -0.91 | -19.36% | 11 | 103 | 26.73% |
| NFLX240607P00580000 | 2024-05-15 1:32PM EDT | 580.00 | 5.35 | 4.75 | 5.00 | -0.28 | -4.97% | 44 | 99 | 26.51% |
| NFLX240607P00585000 | 2024-05-15 1:03PM EDT | 585.00 | 6.50 | 5.80 | 6.10 | +0.10 | +1.56% | 59 | 154 | 26.24% |
| NFLX240607P00590000 | 2024-05-15 1:03PM EDT | 590.00 | 7.55 | 7.10 | 7.70 | -1.13 | -13.02% | 6 | 41 | 26.57% |
| NFLX240607P00595000 | 2024-05-15 12:44PM EDT | 595.00 | 9.33 | 8.40 | 8.75 | +0.23 | +2.53% | 10 | 621 | 25.49% |
| NFLX240607P00600000 | 2024-05-15 1:23PM EDT | 600.00 | 11.25 | 10.25 | 11.40 | +0.35 | +3.21% | 11 | 58 | 26.83% |
| NFLX240607P00605000 | 2024-05-15 11:39AM EDT | 605.00 | 13.00 | 12.15 | 12.60 | -1.24 | -8.71% | 2 | 38 | 25.32% |
| NFLX240607P00610000 | 2024-05-15 1:59PM EDT | 610.00 | 14.30 | 14.30 | 14.65 | +0.30 | +2.14% | 12 | 96 | 24.83% |
| NFLX240607P00615000 | 2024-05-15 12:23PM EDT | 615.00 | 17.50 | 16.80 | 17.25 | -1.44 | -7.60% | 16 | 34 | 24.83% |
| NFLX240607P00620000 | 2024-05-14 3:41PM EDT | 620.00 | 16.60 | 19.45 | 20.90 | -3.53 | -17.54% | 2 | 22 | 26.12% |
| NFLX240607P00625000 | 2024-05-14 9:56AM EDT | 625.00 | 19.00 | 22.35 | 23.20 | -2.20 | -10.38% | 1 | 5 | 24.83% |
| NFLX240607P00630000 | 2024-05-08 1:26PM EDT | 630.00 | 28.58 | 25.50 | 27.50 | 0.00 | - | - | 2 | 26.51% |
| NFLX240607P00635000 | 2024-05-15 1:48PM EDT | 635.00 | 29.50 | 28.40 | 30.80 | +2.50 | +9.26% | 13 | 9 | 26.15% |
| NFLX240607P00640000 | 2024-05-13 11:55AM EDT | 640.00 | 34.00 | 31.70 | 34.10 | 0.00 | - | 4 | 2 | 25.34% |
| NFLX240607P00710000 | 2024-05-10 11:13AM EDT | 710.00 | 100.60 | 95.05 | 100.20 | 0.00 | - | 1 | 0 | 38.94% |
© 2024 Yahoo. All rights reserved.