Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240712C00280000 | 2024-06-07 2:00PM EDT | 280.00 | 366.25 | 405.90 | 409.30 | 0.00 | - | 1 | 1 | 208.01% |
| NFLX240712C00320000 | 2024-06-21 1:55PM EDT | 320.00 | 365.33 | 366.00 | 369.10 | 0.00 | - | 2 | 2 | 178.42% |
| NFLX240712C00350000 | 2024-06-13 1:37PM EDT | 350.00 | 304.34 | 334.00 | 341.05 | 0.00 | - | 2 | 2 | 158.89% |
| NFLX240712C00410000 | 2024-06-20 9:30AM EDT | 410.00 | 274.59 | 273.60 | 281.25 | 0.00 | - | 3 | 3 | 123.54% |
| NFLX240712C00430000 | 2024-06-21 3:50PM EDT | 430.00 | 256.16 | 257.15 | 259.65 | 0.00 | - | 1 | 1 | 125.76% |
| NFLX240712C00450000 | 2024-06-20 10:36AM EDT | 450.00 | 232.08 | 236.40 | 239.75 | 0.00 | - | - | 4 | 111.79% |
| NFLX240712C00500000 | 2024-06-20 12:50PM EDT | 500.00 | 180.44 | 186.50 | 189.85 | 0.00 | - | - | 3 | 88.46% |
| NFLX240712C00510000 | 2024-06-04 12:24PM EDT | 510.00 | 125.19 | 177.35 | 179.85 | 0.00 | - | 5 | 5 | 87.23% |
| NFLX240712C00525000 | 2024-06-20 10:42AM EDT | 525.00 | 158.82 | 159.55 | 165.05 | 0.00 | - | - | 2 | 68.77% |
| NFLX240712C00530000 | 2024-06-21 12:19PM EDT | 530.00 | 154.78 | 156.45 | 159.75 | 0.00 | - | 3 | 0 | 74.10% |
| NFLX240712C00535000 | 2024-06-05 2:30PM EDT | 535.00 | 113.94 | 151.45 | 154.80 | 0.00 | - | - | 1 | 72.07% |
| NFLX240712C00550000 | 2024-06-18 11:09AM EDT | 550.00 | 130.20 | 136.70 | 140.10 | 0.00 | - | 1 | 3 | 67.33% |
| NFLX240712C00555000 | 2024-06-18 2:10PM EDT | 555.00 | 132.16 | 132.50 | 135.10 | 0.00 | - | - | 1 | 67.60% |
| NFLX240712C00560000 | 2024-06-03 3:36PM EDT | 560.00 | 76.37 | 126.70 | 129.85 | 0.00 | - | 10 | 10 | 62.07% |
| NFLX240712C00570000 | 2024-06-25 2:23PM EDT | 570.00 | 102.18 | 117.55 | 119.95 | 0.00 | - | 1 | 1 | 60.50% |
| NFLX240712C00575000 | 2024-06-25 12:39PM EDT | 575.00 | 97.57 | 112.65 | 115.20 | 0.00 | - | 6 | 13 | 59.18% |
| NFLX240712C00580000 | 2024-06-21 3:07PM EDT | 580.00 | 107.19 | 106.85 | 110.20 | 0.00 | - | 3 | 6 | 54.76% |
| NFLX240712C00585000 | 2024-06-26 9:37AM EDT | 585.00 | 89.06 | 102.70 | 105.05 | 0.00 | - | 20 | 32 | 54.39% |
| NFLX240712C00590000 | 2024-06-18 3:34PM EDT | 590.00 | 98.61 | 97.75 | 100.05 | 0.00 | - | 1 | 3 | 52.26% |
| NFLX240712C00595000 | 2024-06-27 10:26AM EDT | 595.00 | 93.24 | 92.80 | 95.35 | +10.32 | +12.45% | 1 | 6 | 50.82% |
| NFLX240712C00600000 | 2024-06-24 2:44PM EDT | 600.00 | 71.00 | 87.80 | 90.15 | 0.00 | - | 10 | 24 | 53.00% |
| NFLX240712C00605000 | 2024-06-18 2:32PM EDT | 605.00 | 83.57 | 82.20 | 85.80 | 0.00 | - | 5 | 6 | 52.97% |
| NFLX240712C00610000 | 2024-06-21 3:46PM EDT | 610.00 | 78.36 | 77.95 | 80.30 | 0.00 | - | 73 | 75 | 48.72% |
| NFLX240712C00615000 | 2024-06-24 9:44AM EDT | 615.00 | 64.52 | 72.10 | 75.40 | 0.00 | - | 1 | 7 | 46.63% |
| NFLX240712C00620000 | 2024-06-26 10:59AM EDT | 620.00 | 63.00 | 67.45 | 70.45 | 0.00 | - | 5 | 15 | 44.34% |
| NFLX240712C00625000 | 2024-06-21 1:49PM EDT | 625.00 | 62.90 | 63.30 | 65.60 | 0.00 | - | 2 | 8 | 42.35% |
| NFLX240712C00630000 | 2024-06-25 3:37PM EDT | 630.00 | 45.63 | 58.60 | 61.05 | 0.00 | - | 7 | 92 | 41.22% |
| NFLX240712C00635000 | 2024-06-25 2:05PM EDT | 635.00 | 39.53 | 53.90 | 55.15 | 0.00 | - | 2 | 84 | 35.97% |
| NFLX240712C00640000 | 2024-06-26 10:06AM EDT | 640.00 | 49.95 | 47.90 | 50.55 | +6.61 | +15.25% | 1 | 48 | 34.66% |
| NFLX240712C00645000 | 2024-06-26 3:47PM EDT | 645.00 | 41.77 | 43.95 | 46.85 | +3.57 | +9.35% | 2 | 109 | 35.53% |
| NFLX240712C00650000 | 2024-06-26 3:47PM EDT | 650.00 | 40.95 | 40.50 | 42.10 | +6.92 | +20.34% | 1 | 96 | 33.41% |
| NFLX240712C00655000 | 2024-06-27 9:33AM EDT | 655.00 | 33.66 | 36.30 | 38.35 | +3.06 | +10.00% | 3 | 104 | 33.45% |
| NFLX240712C00660000 | 2024-06-27 9:53AM EDT | 660.00 | 31.65 | 31.45 | 33.60 | +3.50 | +12.43% | 7 | 171 | 31.00% |
| NFLX240712C00665000 | 2024-06-27 10:23AM EDT | 665.00 | 28.47 | 27.60 | 29.60 | +5.82 | +25.70% | 1 | 71 | 29.95% |
| NFLX240712C00670000 | 2024-06-27 10:26AM EDT | 670.00 | 25.50 | 24.45 | 26.40 | +6.28 | +32.67% | 15 | 189 | 30.13% |
| NFLX240712C00675000 | 2024-06-27 10:25AM EDT | 675.00 | 20.80 | 21.50 | 22.40 | +3.85 | +22.71% | 10 | 208 | 28.43% |
| NFLX240712C00680000 | 2024-06-27 10:27AM EDT | 680.00 | 18.75 | 18.30 | 19.00 | +4.90 | +35.38% | 230 | 741 | 27.49% |
| NFLX240712C00685000 | 2024-06-27 10:07AM EDT | 685.00 | 14.70 | 15.25 | 16.60 | +2.90 | +24.58% | 28 | 309 | 27.89% |
| NFLX240712C00690000 | 2024-06-27 10:15AM EDT | 690.00 | 13.00 | 12.65 | 13.45 | +3.95 | +43.65% | 28 | 185 | 26.54% |
| NFLX240712C00695000 | 2024-06-27 10:24AM EDT | 695.00 | 10.39 | 10.15 | 11.25 | +2.24 | +27.48% | 23 | 99 | 26.40% |
| NFLX240712C00700000 | 2024-06-27 10:27AM EDT | 700.00 | 9.10 | 8.55 | 9.10 | +2.90 | +46.77% | 59 | 771 | 25.89% |
| NFLX240712C00705000 | 2024-06-27 10:07AM EDT | 705.00 | 7.25 | 6.90 | 7.40 | +2.25 | +45.00% | 15 | 461 | 25.72% |
| NFLX240712C00710000 | 2024-06-27 10:03AM EDT | 710.00 | 5.80 | 5.75 | 6.20 | +1.62 | +38.76% | 26 | 493 | 26.11% |
| NFLX240712C00715000 | 2024-06-27 9:36AM EDT | 715.00 | 4.35 | 4.35 | 4.90 | +0.72 | +19.83% | 1 | 150 | 25.85% |
| NFLX240712C00720000 | 2024-06-27 10:02AM EDT | 720.00 | 3.90 | 3.20 | 3.85 | +1.35 | +52.94% | 8 | 516 | 25.70% |
| NFLX240712C00725000 | 2024-06-27 10:14AM EDT | 725.00 | 2.55 | 2.43 | 3.05 | +0.55 | +27.50% | 13 | 246 | 25.74% |
| NFLX240712C00730000 | 2024-06-27 10:02AM EDT | 730.00 | 2.26 | 2.05 | 2.50 | +0.71 | +44.65% | 15 | 165 | 26.12% |
| NFLX240712C00735000 | 2024-06-27 9:35AM EDT | 735.00 | 1.56 | 1.35 | 1.89 | +0.43 | +38.05% | 4 | 77 | 25.92% |
| NFLX240712C00740000 | 2024-06-27 10:04AM EDT | 740.00 | 1.28 | 1.23 | 1.72 | +0.36 | +39.13% | 9 | 131 | 27.06% |
| NFLX240712C00745000 | 2024-06-26 10:55AM EDT | 745.00 | 0.89 | 0.79 | 1.22 | -0.01 | -1.11% | 5 | 9 | 26.53% |
| NFLX240712C00750000 | 2024-06-27 10:02AM EDT | 750.00 | 0.73 | 0.72 | 1.01 | +0.11 | +17.74% | 24 | 268 | 27.01% |
| NFLX240712C00755000 | 2024-06-21 3:31PM EDT | 755.00 | 1.43 | 0.19 | 1.02 | 0.00 | - | 8 | 11 | 28.64% |
| NFLX240712C00760000 | 2024-06-27 10:06AM EDT | 760.00 | 0.93 | 0.14 | 0.89 | +0.61 | +190.62% | 3 | 87 | 29.35% |
| NFLX240712C00770000 | 2024-06-27 9:35AM EDT | 770.00 | 0.15 | 0.16 | 0.70 | -0.05 | -25.00% | 10 | 67 | 30.86% |
| NFLX240712C00780000 | 2024-06-26 3:50PM EDT | 780.00 | 0.12 | 0.05 | 0.21 | 0.00 | - | 7 | 31 | 27.83% |
| NFLX240712C00790000 | 2024-06-26 12:14PM EDT | 790.00 | 0.11 | 0.03 | 0.13 | 0.00 | - | 5 | 128 | 28.37% |
| NFLX240712C00800000 | 2024-06-26 12:34PM EDT | 800.00 | 0.18 | 0.02 | 0.10 | 0.00 | - | 13 | 43 | 29.59% |
| NFLX240712C00810000 | 2024-06-18 1:26PM EDT | 810.00 | 0.36 | 0.01 | 0.48 | 0.00 | - | - | 1 | 39.06% |
| NFLX240712C00860000 | 2024-06-24 11:16AM EDT | 860.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 42.77% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240712P00410000 | 2024-06-07 2:40PM EDT | 410.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 91.41% |
| NFLX240712P00450000 | 2024-06-05 3:19PM EDT | 450.00 | 0.12 | 0.01 | 0.45 | 0.00 | - | - | 1 | 82.57% |
| NFLX240712P00495000 | 2024-06-26 12:34PM EDT | 495.00 | 0.18 | 0.01 | 0.45 | 0.00 | - | 13 | 20 | 65.53% |
| NFLX240712P00505000 | 2024-06-07 1:30PM EDT | 505.00 | 0.70 | 0.01 | 0.45 | 0.00 | - | 1 | 1 | 61.91% |
| NFLX240712P00510000 | 2024-06-14 1:17PM EDT | 510.00 | 0.42 | 0.01 | 0.45 | 0.00 | - | - | 1 | 60.16% |
| NFLX240712P00530000 | 2024-06-14 9:48AM EDT | 530.00 | 0.38 | 0.01 | 0.47 | 0.00 | - | 1 | 2 | 53.42% |
| NFLX240712P00535000 | 2024-06-17 2:59PM EDT | 535.00 | 0.19 | 0.01 | 0.48 | 0.00 | - | 9 | 8 | 51.86% |
| NFLX240712P00550000 | 2024-06-25 2:11PM EDT | 550.00 | 0.14 | 0.10 | 0.51 | 0.00 | - | 4 | 35 | 51.86% |
| NFLX240712P00555000 | 2024-06-24 2:22PM EDT | 555.00 | 0.18 | 0.03 | 0.52 | 0.00 | - | 2 | 9 | 50.17% |
| NFLX240712P00560000 | 2024-06-26 3:16PM EDT | 560.00 | 0.14 | 0.04 | 0.17 | 0.00 | - | 196 | 215 | 41.36% |
| NFLX240712P00565000 | 2024-06-24 2:35PM EDT | 565.00 | 0.36 | 0.04 | 0.55 | 0.00 | - | 36 | 47 | 46.92% |
| NFLX240712P00570000 | 2024-06-26 12:42PM EDT | 570.00 | 0.14 | 0.05 | 0.56 | 0.00 | - | 31 | 49 | 45.24% |
| NFLX240712P00575000 | 2024-06-26 12:01PM EDT | 575.00 | 0.15 | 0.06 | 0.58 | 0.00 | - | 73 | 116 | 43.68% |
| NFLX240712P00580000 | 2024-06-26 3:16PM EDT | 580.00 | 0.18 | 0.07 | 0.47 | 0.00 | - | 99 | 144 | 40.43% |
| NFLX240712P00585000 | 2024-06-26 12:35PM EDT | 585.00 | 0.21 | 0.08 | 0.65 | 0.00 | - | 1 | 102 | 40.82% |
| NFLX240712P00590000 | 2024-06-27 9:44AM EDT | 590.00 | 0.44 | 0.10 | 0.68 | +0.13 | +41.94% | 8 | 164 | 39.28% |
| NFLX240712P00595000 | 2024-06-27 9:44AM EDT | 595.00 | 0.49 | 0.12 | 0.67 | +0.21 | +75.00% | 8 | 91 | 37.35% |
| NFLX240712P00600000 | 2024-06-26 3:36PM EDT | 600.00 | 0.26 | 0.15 | 0.54 | 0.00 | - | 46 | 552 | 34.19% |
| NFLX240712P00605000 | 2024-06-26 3:18PM EDT | 605.00 | 0.38 | 0.01 | 0.83 | 0.00 | - | 22 | 426 | 35.06% |
| NFLX240712P00610000 | 2024-06-27 10:23AM EDT | 610.00 | 0.38 | 0.20 | 0.57 | -0.16 | -26.67% | 7 | 150 | 30.93% |
| NFLX240712P00615000 | 2024-06-27 9:34AM EDT | 615.00 | 0.70 | 0.39 | 0.57 | -0.04 | -5.41% | 1 | 215 | 29.13% |
| NFLX240712P00620000 | 2024-06-27 10:15AM EDT | 620.00 | 0.60 | 0.46 | 0.65 | -0.30 | -33.33% | 3 | 363 | 28.03% |
| NFLX240712P00625000 | 2024-06-27 10:15AM EDT | 625.00 | 0.73 | 0.67 | 0.82 | -0.46 | -38.66% | 4 | 332 | 27.44% |
| NFLX240712P00630000 | 2024-06-27 10:15AM EDT | 630.00 | 0.90 | 0.80 | 1.02 | -0.61 | -40.40% | 13 | 374 | 26.78% |
| NFLX240712P00635000 | 2024-06-27 9:42AM EDT | 635.00 | 1.35 | 1.07 | 1.28 | -0.66 | -32.84% | 4 | 230 | 26.17% |
| NFLX240712P00640000 | 2024-06-27 10:02AM EDT | 640.00 | 1.51 | 1.40 | 1.61 | -0.81 | -34.91% | 19 | 297 | 25.59% |
| NFLX240712P00645000 | 2024-06-27 10:12AM EDT | 645.00 | 2.39 | 1.83 | 2.10 | -0.59 | -19.80% | 44 | 226 | 25.29% |
| NFLX240712P00650000 | 2024-06-27 10:17AM EDT | 650.00 | 2.55 | 2.30 | 2.69 | -1.65 | -39.29% | 64 | 398 | 24.93% |
| NFLX240712P00655000 | 2024-06-27 10:17AM EDT | 655.00 | 3.37 | 2.96 | 3.45 | -1.88 | -35.81% | 14 | 153 | 24.63% |
| NFLX240712P00660000 | 2024-06-27 10:14AM EDT | 660.00 | 4.00 | 3.80 | 4.30 | -2.40 | -37.50% | 11 | 145 | 24.15% |
| NFLX240712P00665000 | 2024-06-27 10:26AM EDT | 665.00 | 5.25 | 4.90 | 5.35 | -2.55 | -32.69% | 12 | 88 | 23.70% |
| NFLX240712P00670000 | 2024-06-27 10:10AM EDT | 670.00 | 7.18 | 6.15 | 6.75 | -2.43 | -25.29% | 30 | 167 | 23.53% |
| NFLX240712P00675000 | 2024-06-27 10:26AM EDT | 675.00 | 8.25 | 7.70 | 8.45 | -3.25 | -28.26% | 76 | 142 | 23.44% |
| NFLX240712P00680000 | 2024-06-27 10:11AM EDT | 680.00 | 10.75 | 9.60 | 9.95 | -2.50 | -18.87% | 12 | 206 | 22.49% |
| NFLX240712P00685000 | 2024-06-27 10:14AM EDT | 685.00 | 12.44 | 11.60 | 12.20 | -3.46 | -21.76% | 52 | 45 | 22.37% |
| NFLX240712P00690000 | 2024-06-27 10:14AM EDT | 690.00 | 14.99 | 14.20 | 14.80 | -4.01 | -21.11% | 10 | 29 | 22.33% |
| NFLX240712P00695000 | 2024-06-25 10:38AM EDT | 695.00 | 31.04 | 16.65 | 18.20 | 0.00 | - | 1 | 11 | 23.18% |
| NFLX240712P00700000 | 2024-06-26 12:48PM EDT | 700.00 | 20.50 | 19.90 | 21.30 | -5.10 | -19.92% | 3 | 20 | 22.99% |
| NFLX240712P00710000 | 2024-06-26 11:13AM EDT | 710.00 | 33.96 | 26.10 | 27.95 | 0.00 | - | 12 | 2 | 21.76% |
| NFLX240712P00720000 | 2024-06-20 9:40AM EDT | 720.00 | 40.50 | 34.15 | 36.10 | 0.00 | - | 1 | 6 | 21.58% |
| NFLX240712P00750000 | 2024-06-20 10:20AM EDT | 750.00 | 71.10 | 61.55 | 65.00 | 0.00 | - | - | 0 | 28.28% |
© 2024 Yahoo. All rights reserved.