Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726C00410000 | 2024-06-24 9:30AM EDT | 410.00 | 275.43 | 274.00 | 282.05 | 0.00 | - | 3 | 3 | 101.88% |
| NFLX240726C00470000 | 2024-06-24 10:22AM EDT | 470.00 | 209.60 | 214.60 | 222.55 | 0.00 | - | 1 | 2 | 81.60% |
| NFLX240726C00500000 | 2024-06-24 1:04PM EDT | 500.00 | 171.00 | 186.00 | 192.80 | 0.00 | - | 1 | 5 | 74.32% |
| NFLX240726C00525000 | 2024-06-21 1:14PM EDT | 525.00 | 162.90 | 160.60 | 168.50 | 0.00 | - | 3 | 3 | 65.57% |
| NFLX240726C00550000 | 2024-06-11 9:31AM EDT | 550.00 | 105.00 | 136.05 | 144.25 | 0.00 | - | - | 3 | 58.52% |
| NFLX240726C00555000 | 2024-06-12 2:20PM EDT | 555.00 | 100.35 | 131.30 | 139.50 | 0.00 | - | - | 5 | 57.49% |
| NFLX240726C00565000 | 2024-06-10 2:42PM EDT | 565.00 | 89.91 | 122.80 | 130.25 | 0.00 | - | - | 2 | 57.10% |
| NFLX240726C00570000 | 2024-06-26 1:49PM EDT | 570.00 | 115.39 | 118.40 | 125.60 | 0.00 | - | 1 | 2 | 56.48% |
| NFLX240726C00585000 | 2024-06-25 2:38PM EDT | 585.00 | 93.38 | 105.10 | 110.80 | 0.00 | - | 2 | 7 | 52.99% |
| NFLX240726C00595000 | 2024-06-20 3:03PM EDT | 595.00 | 93.11 | 97.75 | 100.80 | 0.00 | - | - | 12 | 51.96% |
| NFLX240726C00600000 | 2024-06-21 10:38AM EDT | 600.00 | 91.21 | 90.65 | 95.90 | 0.00 | - | 3 | 6 | 53.24% |
| NFLX240726C00605000 | 2024-06-18 9:42AM EDT | 605.00 | 85.10 | 89.20 | 92.10 | 0.00 | - | - | 1 | 50.62% |
| NFLX240726C00610000 | 2024-06-21 12:56PM EDT | 610.00 | 85.96 | 84.60 | 87.90 | 0.00 | - | 2 | 3 | 52.72% |
| NFLX240726C00615000 | 2024-06-21 1:56PM EDT | 615.00 | 82.17 | 79.25 | 83.50 | 0.00 | - | 5 | 5 | 51.56% |
| NFLX240726C00620000 | 2024-06-24 10:15AM EDT | 620.00 | 73.50 | 75.60 | 79.25 | 0.00 | - | 1 | 8 | 50.60% |
| NFLX240726C00630000 | 2024-06-26 12:09PM EDT | 630.00 | 67.16 | 69.40 | 71.55 | 0.00 | - | 2 | 47 | 49.71% |
| NFLX240726C00640000 | 2024-06-20 3:28PM EDT | 640.00 | 60.00 | 61.50 | 63.40 | 0.00 | - | 5 | 17 | 47.69% |
| NFLX240726C00645000 | 2024-06-25 10:28AM EDT | 645.00 | 47.33 | 58.50 | 60.60 | 0.00 | - | 3 | 23 | 48.40% |
| NFLX240726C00650000 | 2024-06-26 12:09PM EDT | 650.00 | 53.07 | 55.00 | 57.15 | 0.00 | - | 3 | 31 | 48.00% |
| NFLX240726C00655000 | 2024-06-27 9:51AM EDT | 655.00 | 51.57 | 51.15 | 53.40 | +10.95 | +26.96% | 1 | 14 | 47.06% |
| NFLX240726C00660000 | 2024-06-26 10:02AM EDT | 660.00 | 45.00 | 47.65 | 50.30 | 0.00 | - | 1 | 42 | 46.90% |
| NFLX240726C00665000 | 2024-06-26 3:53PM EDT | 665.00 | 41.00 | 43.85 | 46.90 | 0.00 | - | 2 | 29 | 46.20% |
| NFLX240726C00670000 | 2024-06-26 11:47AM EDT | 670.00 | 42.59 | 41.50 | 44.20 | +3.34 | +8.51% | 2 | 39 | 46.29% |
| NFLX240726C00675000 | 2024-06-27 9:51AM EDT | 675.00 | 39.82 | 39.35 | 41.30 | +3.77 | +10.46% | 4 | 55 | 45.98% |
| NFLX240726C00680000 | 2024-06-27 10:18AM EDT | 680.00 | 37.70 | 35.55 | 38.60 | +4.40 | +13.29% | 5 | 105 | 45.78% |
| NFLX240726C00685000 | 2024-06-26 11:15AM EDT | 685.00 | 31.60 | 32.40 | 35.95 | 0.00 | - | 4 | 41 | 45.51% |
| NFLX240726C00690000 | 2024-06-27 9:45AM EDT | 690.00 | 32.09 | 30.45 | 33.75 | +1.69 | +5.56% | 2 | 18 | 45.67% |
| NFLX240726C00695000 | 2024-06-26 11:20AM EDT | 695.00 | 27.60 | 28.35 | 31.25 | 0.00 | - | 1 | 9 | 45.31% |
| NFLX240726C00700000 | 2024-06-27 10:12AM EDT | 700.00 | 27.85 | 26.50 | 29.00 | +2.70 | +10.74% | 3 | 120 | 45.13% |
| NFLX240726C00705000 | 2024-06-26 10:57AM EDT | 705.00 | 23.87 | 24.25 | 27.10 | 0.00 | - | 3 | 16 | 45.26% |
| NFLX240726C00710000 | 2024-06-27 10:17AM EDT | 710.00 | 24.18 | 23.70 | 25.35 | +3.10 | +14.71% | 7 | 166 | 45.46% |
| NFLX240726C00715000 | 2024-06-26 3:25PM EDT | 715.00 | 22.01 | 20.20 | 23.55 | +2.06 | +10.33% | 1 | 20 | 45.45% |
| NFLX240726C00720000 | 2024-06-26 1:45PM EDT | 720.00 | 18.09 | 19.00 | 21.30 | 0.00 | - | 13 | 38 | 44.71% |
| NFLX240726C00725000 | 2024-06-26 10:57AM EDT | 725.00 | 17.71 | 17.80 | 19.65 | 0.00 | - | 5 | 21 | 44.63% |
| NFLX240726C00730000 | 2024-06-26 3:44PM EDT | 730.00 | 15.20 | 17.05 | 18.05 | 0.00 | - | 5 | 15 | 44.48% |
| NFLX240726C00735000 | 2024-06-25 1:14PM EDT | 735.00 | 12.45 | 15.65 | 16.70 | 0.00 | - | 2 | 5 | 44.55% |
| NFLX240726C00740000 | 2024-06-27 9:56AM EDT | 740.00 | 15.75 | 14.25 | 15.40 | +2.10 | +15.38% | 1 | 361 | 44.57% |
| NFLX240726C00750000 | 2024-06-26 3:56PM EDT | 750.00 | 9.99 | 11.75 | 12.95 | 0.00 | - | 4 | 71 | 44.46% |
| NFLX240726C00760000 | 2024-06-25 11:00AM EDT | 760.00 | 7.45 | 9.40 | 10.85 | 0.00 | - | 1 | 10 | 44.40% |
| NFLX240726C00770000 | 2024-06-26 9:56AM EDT | 770.00 | 7.80 | 8.15 | 9.25 | +1.40 | +21.88% | 1 | 10 | 44.72% |
| NFLX240726C00780000 | 2024-06-27 10:13AM EDT | 780.00 | 6.45 | 6.00 | 8.95 | +0.28 | +4.54% | 2 | 45 | 47.12% |
| NFLX240726C00790000 | 2024-06-27 10:12AM EDT | 790.00 | 8.70 | 5.00 | 6.35 | +4.94 | +131.38% | 1 | 6 | 44.62% |
| NFLX240726C00800000 | 2024-06-24 3:44PM EDT | 800.00 | 3.67 | 4.25 | 5.50 | 0.00 | - | 69 | 134 | 45.25% |
| NFLX240726C00810000 | 2024-06-25 2:55PM EDT | 810.00 | 2.84 | 2.10 | 6.15 | 0.00 | - | 204 | 210 | 49.30% |
| NFLX240726C00820000 | 2024-06-24 3:37PM EDT | 820.00 | 2.55 | 1.80 | 4.85 | 0.00 | - | 2 | 27 | 48.45% |
| NFLX240726C00830000 | 2024-06-26 3:08PM EDT | 830.00 | 2.50 | 1.25 | 2.96 | 0.00 | - | 6 | 12 | 44.97% |
| NFLX240726C00840000 | 2024-06-20 12:24PM EDT | 840.00 | 2.50 | 1.02 | 3.85 | 0.00 | - | - | 1 | 50.04% |
| NFLX240726C00850000 | 2024-06-25 2:21PM EDT | 850.00 | 1.31 | 0.72 | 3.25 | 0.00 | - | 1 | 7 | 50.16% |
| NFLX240726C00860000 | 2024-06-26 10:12AM EDT | 860.00 | 1.50 | 0.42 | 3.75 | 0.00 | - | 1 | 2 | 53.93% |
| NFLX240726C00870000 | 2024-06-24 9:37AM EDT | 870.00 | 1.01 | 0.41 | 1.85 | 0.00 | - | 26 | 36 | 48.25% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726P00300000 | 2024-06-17 3:50PM EDT | 300.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | - | 1 | 151.83% |
| NFLX240726P00320000 | 2024-06-18 3:23PM EDT | 320.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | - | 1 | 141.09% |
| NFLX240726P00380000 | 2024-06-07 2:41PM EDT | 380.00 | 0.22 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 112.65% |
| NFLX240726P00450000 | 2024-06-17 3:01PM EDT | 450.00 | 0.42 | 0.00 | 4.45 | 0.00 | - | 1 | 2 | 84.47% |
| NFLX240726P00470000 | 2024-06-21 11:35AM EDT | 470.00 | 0.60 | 0.00 | 4.55 | 0.00 | - | 1 | 2 | 77.34% |
| NFLX240726P00480000 | 2024-06-26 12:13PM EDT | 480.00 | 0.83 | 0.12 | 2.95 | 0.00 | - | 2 | 18 | 68.46% |
| NFLX240726P00490000 | 2024-06-26 12:13PM EDT | 490.00 | 0.88 | 0.15 | 3.05 | 0.00 | - | 2 | 16 | 65.55% |
| NFLX240726P00500000 | 2024-06-24 3:41PM EDT | 500.00 | 0.63 | 0.11 | 0.85 | -0.17 | -21.25% | 4 | 12 | 51.17% |
| NFLX240726P00505000 | 2024-06-21 12:13PM EDT | 505.00 | 1.04 | 0.01 | 4.90 | 0.00 | - | 1 | 10 | 65.83% |
| NFLX240726P00510000 | 2024-06-17 10:21AM EDT | 510.00 | 0.65 | 0.01 | 5.00 | 0.00 | - | 1 | 1 | 64.36% |
| NFLX240726P00515000 | 2024-06-12 1:33PM EDT | 515.00 | 2.47 | 0.31 | 5.05 | 0.00 | - | - | 7 | 63.51% |
| NFLX240726P00520000 | 2024-06-17 10:36AM EDT | 520.00 | 1.30 | 0.36 | 4.60 | 0.00 | - | - | 6 | 60.74% |
| NFLX240726P00525000 | 2024-06-24 11:54AM EDT | 525.00 | 1.43 | 0.52 | 4.85 | 0.00 | - | 120 | 242 | 60.03% |
| NFLX240726P00530000 | 2024-06-25 3:43PM EDT | 530.00 | 1.57 | 0.61 | 5.00 | 0.00 | - | 5 | 80 | 58.86% |
| NFLX240726P00535000 | 2024-06-25 2:11PM EDT | 535.00 | 1.70 | 0.01 | 4.00 | 0.00 | - | 2 | 7 | 53.16% |
| NFLX240726P00540000 | 2024-06-20 11:08AM EDT | 540.00 | 1.50 | 0.20 | 5.60 | 0.00 | - | 1 | 11 | 55.82% |
| NFLX240726P00550000 | 2024-06-27 10:12AM EDT | 550.00 | 2.02 | 1.39 | 2.22 | -0.54 | -21.09% | 4 | 171 | 49.32% |
| NFLX240726P00555000 | 2024-06-25 2:06PM EDT | 555.00 | 2.90 | 0.85 | 2.68 | 0.00 | - | 2 | 20 | 49.74% |
| NFLX240726P00560000 | 2024-06-26 1:10PM EDT | 560.00 | 2.65 | 1.75 | 2.84 | 0.00 | - | 2 | 58 | 48.71% |
| NFLX240726P00565000 | 2024-06-26 9:43AM EDT | 565.00 | 2.84 | 2.29 | 2.93 | 0.00 | - | 1 | 18 | 47.37% |
| NFLX240726P00570000 | 2024-06-25 2:12PM EDT | 570.00 | 4.09 | 2.18 | 3.35 | 0.00 | - | 1 | 48 | 47.22% |
| NFLX240726P00575000 | 2024-06-27 9:45AM EDT | 575.00 | 3.62 | 2.55 | 3.75 | -0.92 | -20.26% | 1 | 69 | 46.84% |
| NFLX240726P00580000 | 2024-06-26 1:10PM EDT | 580.00 | 4.11 | 3.40 | 4.05 | 0.00 | - | 7 | 911 | 46.03% |
| NFLX240726P00585000 | 2024-06-27 10:15AM EDT | 585.00 | 4.13 | 3.85 | 4.50 | -1.57 | -27.54% | 2 | 61 | 45.58% |
| NFLX240726P00590000 | 2024-06-27 9:51AM EDT | 590.00 | 5.35 | 4.20 | 5.05 | -1.05 | -16.41% | 22 | 37 | 45.28% |
| NFLX240726P00595000 | 2024-06-27 9:58AM EDT | 595.00 | 4.92 | 4.65 | 5.70 | -0.91 | -15.61% | 1 | 35 | 45.10% |
| NFLX240726P00600000 | 2024-06-27 9:51AM EDT | 600.00 | 6.58 | 5.40 | 6.30 | +0.03 | +0.46% | 22 | 58 | 44.64% |
| NFLX240726P00605000 | 2024-06-26 11:11AM EDT | 605.00 | 7.50 | 5.65 | 7.05 | 0.00 | - | 5 | 42 | 44.40% |
| NFLX240726P00610000 | 2024-06-27 9:47AM EDT | 610.00 | 7.40 | 7.10 | 7.85 | -0.79 | -9.65% | 52 | 133 | 44.11% |
| NFLX240726P00615000 | 2024-06-27 9:46AM EDT | 615.00 | 7.69 | 7.75 | 8.85 | -1.75 | -18.54% | 4 | 49 | 44.07% |
| NFLX240726P00620000 | 2024-06-27 9:46AM EDT | 620.00 | 8.90 | 8.75 | 9.70 | -1.30 | -12.75% | 2 | 99 | 43.59% |
| NFLX240726P00625000 | 2024-06-26 3:49PM EDT | 625.00 | 10.38 | 9.90 | 11.30 | -1.62 | -13.50% | 5 | 56 | 44.30% |
| NFLX240726P00630000 | 2024-06-26 9:43AM EDT | 630.00 | 11.50 | 11.00 | 11.80 | -2.36 | -17.03% | 5 | 61 | 42.94% |
| NFLX240726P00635000 | 2024-06-27 10:05AM EDT | 635.00 | 12.50 | 11.95 | 13.70 | -2.53 | -16.83% | 6 | 231 | 43.77% |
| NFLX240726P00640000 | 2024-06-27 10:13AM EDT | 640.00 | 14.14 | 13.60 | 15.25 | -1.12 | -7.34% | 2 | 245 | 43.82% |
| NFLX240726P00645000 | 2024-06-26 3:58PM EDT | 645.00 | 17.65 | 15.05 | 16.30 | 0.00 | - | 7 | 219 | 42.97% |
| NFLX240726P00650000 | 2024-06-27 10:13AM EDT | 650.00 | 17.26 | 16.60 | 17.30 | -2.14 | -11.03% | 8 | 362 | 41.93% |
| NFLX240726P00655000 | 2024-06-26 12:50PM EDT | 655.00 | 20.43 | 18.20 | 19.40 | 0.00 | - | 2 | 18 | 42.34% |
| NFLX240726P00660000 | 2024-06-27 9:35AM EDT | 660.00 | 20.80 | 19.95 | 21.00 | -1.55 | -6.94% | 61 | 90 | 41.87% |
| NFLX240726P00665000 | 2024-06-27 9:38AM EDT | 665.00 | 22.72 | 22.10 | 23.00 | -3.08 | -11.94% | 1 | 11 | 41.80% |
| NFLX240726P00670000 | 2024-06-27 9:47AM EDT | 670.00 | 24.34 | 23.85 | 25.10 | -3.06 | -11.17% | 31 | 116 | 41.70% |
| NFLX240726P00675000 | 2024-06-26 11:01AM EDT | 675.00 | 30.06 | 25.80 | 27.85 | +1.29 | +4.48% | 1 | 67 | 42.29% |
| NFLX240726P00680000 | 2024-06-27 9:46AM EDT | 680.00 | 28.95 | 28.30 | 30.35 | -3.25 | -10.09% | 10 | 46 | 42.38% |
| NFLX240726P00685000 | 2024-06-24 10:17AM EDT | 685.00 | 36.57 | 30.85 | 32.20 | 0.00 | - | 18 | 20 | 41.49% |
| NFLX240726P00690000 | 2024-06-27 9:59AM EDT | 690.00 | 34.00 | 33.40 | 35.50 | -11.28 | -24.91% | 2 | 1 | 42.30% |
| NFLX240726P00695000 | 2024-06-17 3:38PM EDT | 695.00 | 41.26 | 35.35 | 37.65 | 0.00 | - | - | 1 | 41.49% |
| NFLX240726P00700000 | 2024-06-24 3:33PM EDT | 700.00 | 48.00 | 36.85 | 40.45 | 0.00 | - | 2 | 5 | 41.36% |
| NFLX240726P00730000 | 2024-06-18 12:53PM EDT | 730.00 | 62.85 | 55.90 | 62.15 | 0.00 | - | - | 2 | 44.07% |
| NFLX240726P00735000 | 2024-06-21 9:58AM EDT | 735.00 | 64.35 | 60.50 | 65.25 | 0.00 | - | 1 | 1 | 43.34% |
© 2024 Yahoo. All rights reserved.