Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628C00390000 | 2024-06-03 11:26AM EDT | 390.00 | 246.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX240628C00465000 | 2024-05-28 12:10PM EDT | 465.00 | 181.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628C00470000 | 2024-05-14 3:43PM EDT | 470.00 | 145.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240628C00495000 | 2024-05-17 10:17AM EDT | 495.00 | 130.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628C00500000 | 2024-05-23 2:55PM EDT | 500.00 | 133.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240628C00515000 | 2024-05-29 1:45PM EDT | 515.00 | 149.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NFLX240628C00520000 | 2024-05-15 9:33AM EDT | 520.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240628C00530000 | 2024-05-13 9:47AM EDT | 530.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628C00540000 | 2024-05-24 10:31AM EDT | 540.00 | 113.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628C00550000 | 2024-05-17 9:53AM EDT | 550.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628C00555000 | 2024-05-24 3:02PM EDT | 555.00 | 97.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628C00560000 | 2024-06-03 10:27AM EDT | 560.00 | 81.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628C00565000 | 2024-05-24 10:14AM EDT | 565.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628C00570000 | 2024-05-31 1:21PM EDT | 570.00 | 67.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628C00575000 | 2024-06-03 11:12AM EDT | 575.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240628C00580000 | 2024-06-03 11:22AM EDT | 580.00 | 59.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240628C00585000 | 2024-06-03 11:12AM EDT | 585.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240628C00590000 | 2024-06-03 11:22AM EDT | 590.00 | 50.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240628C00595000 | 2024-06-03 10:52AM EDT | 595.00 | 46.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628C00600000 | 2024-06-03 10:06AM EDT | 600.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628C00605000 | 2024-06-03 12:31PM EDT | 605.00 | 34.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628C00610000 | 2024-06-03 12:31PM EDT | 610.00 | 30.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240628C00615000 | 2024-05-31 2:31PM EDT | 615.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240628C00620000 | 2024-06-03 1:00PM EDT | 620.00 | 24.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240628C00625000 | 2024-06-03 2:29PM EDT | 625.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NFLX240628C00630000 | 2024-06-03 3:34PM EDT | 630.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NFLX240628C00635000 | 2024-06-03 3:57PM EDT | 635.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.20% |
| NFLX240628C00640000 | 2024-06-03 3:55PM EDT | 640.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| NFLX240628C00645000 | 2024-06-03 12:25PM EDT | 645.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NFLX240628C00650000 | 2024-06-03 3:54PM EDT | 650.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| NFLX240628C00655000 | 2024-06-03 3:44PM EDT | 655.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX240628C00660000 | 2024-06-03 3:35PM EDT | 660.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NFLX240628C00665000 | 2024-06-03 3:35PM EDT | 665.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NFLX240628C00670000 | 2024-06-03 3:01PM EDT | 670.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NFLX240628C00675000 | 2024-06-03 11:05AM EDT | 675.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240628C00680000 | 2024-06-03 2:37PM EDT | 680.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NFLX240628C00685000 | 2024-06-03 12:50PM EDT | 685.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240628C00690000 | 2024-06-03 12:42PM EDT | 690.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX240628C00695000 | 2024-06-03 12:49PM EDT | 695.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240628C00700000 | 2024-06-03 3:53PM EDT | 700.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| NFLX240628C00705000 | 2024-06-03 11:50AM EDT | 705.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240628C00710000 | 2024-06-03 10:28AM EDT | 710.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX240628C00720000 | 2024-06-03 12:23PM EDT | 720.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX240628C00730000 | 2024-06-03 1:00PM EDT | 730.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240628C00740000 | 2024-06-03 9:46AM EDT | 740.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240628C00750000 | 2024-06-03 9:46AM EDT | 750.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240628C00760000 | 2024-05-29 12:27PM EDT | 760.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240628C00770000 | 2024-05-29 10:46AM EDT | 770.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240628C00780000 | 2024-05-28 11:36AM EDT | 780.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240628C00790000 | 2024-06-03 9:34AM EDT | 790.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240628C00800000 | 2024-06-03 3:27PM EDT | 800.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240628C00810000 | 2024-05-31 9:30AM EDT | 810.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240628C00850000 | 2024-05-28 10:44AM EDT | 850.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240628C00860000 | 2024-05-22 12:54PM EDT | 860.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628P00400000 | 2024-05-13 3:04PM EDT | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240628P00450000 | 2024-06-03 3:02PM EDT | 450.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NFLX240628P00475000 | 2024-05-20 9:30AM EDT | 475.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NFLX240628P00480000 | 2024-06-03 12:44PM EDT | 480.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240628P00490000 | 2024-05-20 11:48AM EDT | 490.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240628P00495000 | 2024-05-31 1:08PM EDT | 495.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240628P00500000 | 2024-05-20 11:39AM EDT | 500.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240628P00510000 | 2024-06-03 1:42PM EDT | 510.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240628P00515000 | 2024-06-03 12:41PM EDT | 515.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240628P00520000 | 2024-05-21 3:08PM EDT | 520.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240628P00525000 | 2024-05-21 11:52AM EDT | 525.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NFLX240628P00530000 | 2024-05-31 1:02PM EDT | 530.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240628P00535000 | 2024-06-03 11:04AM EDT | 535.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240628P00540000 | 2024-06-03 2:31PM EDT | 540.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240628P00545000 | 2024-06-03 1:54PM EDT | 545.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240628P00550000 | 2024-06-03 11:34AM EDT | 550.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX240628P00555000 | 2024-06-03 12:12PM EDT | 555.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240628P00560000 | 2024-06-03 1:29PM EDT | 560.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| NFLX240628P00565000 | 2024-06-03 11:11AM EDT | 565.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240628P00570000 | 2024-06-03 3:20PM EDT | 570.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NFLX240628P00575000 | 2024-06-03 1:13PM EDT | 575.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NFLX240628P00580000 | 2024-06-03 3:16PM EDT | 580.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| NFLX240628P00585000 | 2024-06-03 2:04PM EDT | 585.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| NFLX240628P00590000 | 2024-06-03 12:50PM EDT | 590.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240628P00595000 | 2024-06-03 3:20PM EDT | 595.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX240628P00600000 | 2024-06-03 3:54PM EDT | 600.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| NFLX240628P00605000 | 2024-06-03 2:46PM EDT | 605.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NFLX240628P00610000 | 2024-06-03 3:59PM EDT | 610.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| NFLX240628P00615000 | 2024-06-03 10:43AM EDT | 615.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX240628P00620000 | 2024-06-03 3:35PM EDT | 620.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NFLX240628P00625000 | 2024-06-03 2:27PM EDT | 625.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NFLX240628P00630000 | 2024-06-03 3:52PM EDT | 630.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| NFLX240628P00635000 | 2024-06-03 3:53PM EDT | 635.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240628P00640000 | 2024-06-03 12:32PM EDT | 640.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240628P00645000 | 2024-06-03 2:27PM EDT | 645.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NFLX240628P00650000 | 2024-06-03 12:47PM EDT | 650.00 | 27.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240628P00655000 | 2024-06-03 2:48PM EDT | 655.00 | 31.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628P00660000 | 2024-05-31 11:07AM EDT | 660.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628P00665000 | 2024-06-03 3:50PM EDT | 665.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240628P00670000 | 2024-05-31 10:00AM EDT | 670.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628P00675000 | 2024-05-31 1:54PM EDT | 675.00 | 45.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628P00680000 | 2024-05-24 3:13PM EDT | 680.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240628P00685000 | 2024-06-03 2:27PM EDT | 685.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX240628P00690000 | 2024-05-29 3:51PM EDT | 690.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240628P00695000 | 2024-05-31 10:35AM EDT | 695.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240628P00700000 | 2024-05-15 11:01AM EDT | 700.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240628P00710000 | 2024-05-31 12:00PM EDT | 710.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628P00720000 | 2024-05-15 3:15PM EDT | 720.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.