Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00530000 | 2024-06-20 1:33PM EDT | 530.00 | 151.97 | 159.90 | 163.10 | 0.00 | - | - | 2 | 62.84% |
| NFLX240802C00550000 | 2024-06-20 1:44PM EDT | 550.00 | 131.91 | 139.80 | 144.40 | 0.00 | - | - | 3 | 57.48% |
| NFLX240802C00555000 | 2024-06-20 10:47AM EDT | 555.00 | 133.54 | 132.10 | 140.30 | 0.00 | - | - | 2 | 53.29% |
| NFLX240802C00580000 | 2024-06-14 10:05AM EDT | 580.00 | 100.42 | 109.65 | 117.25 | 0.00 | - | - | 1 | 50.05% |
| NFLX240802C00590000 | 2024-06-24 12:08PM EDT | 590.00 | 90.30 | 104.05 | 106.75 | 0.00 | - | 1 | 1 | 50.35% |
| NFLX240802C00595000 | 2024-06-14 3:24PM EDT | 595.00 | 91.56 | 100.10 | 102.85 | 0.00 | - | - | 1 | 50.47% |
| NFLX240802C00600000 | 2024-06-20 1:32PM EDT | 600.00 | 89.05 | 95.90 | 98.20 | 0.00 | - | - | 2 | 51.56% |
| NFLX240802C00620000 | 2024-06-18 10:11AM EDT | 620.00 | 77.54 | 78.90 | 81.65 | 0.00 | - | - | 1 | 48.86% |
| NFLX240802C00630000 | 2024-06-26 10:46AM EDT | 630.00 | 66.50 | 70.65 | 73.80 | 0.00 | - | 1 | 7 | 47.65% |
| NFLX240802C00640000 | 2024-06-17 2:36PM EDT | 640.00 | 63.00 | 63.95 | 66.60 | 0.00 | - | - | 1 | 46.95% |
| NFLX240802C00650000 | 2024-06-24 10:41AM EDT | 650.00 | 49.75 | 57.10 | 59.60 | 0.00 | - | 5 | 20 | 46.09% |
| NFLX240802C00655000 | 2024-06-27 10:05AM EDT | 655.00 | 54.99 | 53.15 | 56.25 | +8.25 | +17.65% | 5 | 16 | 45.69% |
| NFLX240802C00660000 | 2024-06-27 10:05AM EDT | 660.00 | 51.76 | 50.50 | 53.70 | +9.26 | +21.79% | 5 | 5 | 46.15% |
| NFLX240802C00670000 | 2024-06-26 3:58PM EDT | 670.00 | 40.70 | 44.85 | 46.80 | 0.00 | - | 5 | 19 | 44.55% |
| NFLX240802C00675000 | 2024-06-26 2:57PM EDT | 675.00 | 38.52 | 42.00 | 44.05 | -0.09 | -0.23% | 1 | 31 | 44.42% |
| NFLX240802C00680000 | 2024-06-27 10:18AM EDT | 680.00 | 40.50 | 39.30 | 41.20 | +4.70 | +13.13% | 3 | 71 | 44.05% |
| NFLX240802C00685000 | 2024-06-26 10:04AM EDT | 685.00 | 36.00 | 36.70 | 38.70 | +2.39 | +7.11% | 1 | 26 | 43.97% |
| NFLX240802C00690000 | 2024-06-27 10:03AM EDT | 690.00 | 36.40 | 34.30 | 36.85 | +9.20 | +33.82% | 5 | 14 | 44.52% |
| NFLX240802C00695000 | 2024-06-26 11:17AM EDT | 695.00 | 31.73 | 31.20 | 33.75 | +2.92 | +10.14% | 1 | 3 | 43.51% |
| NFLX240802C00700000 | 2024-06-27 10:20AM EDT | 700.00 | 29.80 | 29.35 | 31.60 | +2.25 | +8.17% | 3 | 52 | 43.48% |
| NFLX240802C00705000 | 2024-06-25 12:05PM EDT | 705.00 | 21.62 | 27.20 | 29.60 | 0.00 | - | 2 | 7 | 43.51% |
| NFLX240802C00710000 | 2024-06-25 3:58PM EDT | 710.00 | 20.80 | 25.20 | 28.05 | 0.00 | - | 3 | 15 | 43.94% |
| NFLX240802C00715000 | 2024-06-26 2:21PM EDT | 715.00 | 21.68 | 23.70 | 25.50 | 0.00 | - | 1 | 10 | 43.09% |
| NFLX240802C00720000 | 2024-06-26 2:21PM EDT | 720.00 | 20.47 | 21.35 | 23.30 | 0.00 | - | 3 | 5 | 42.53% |
| NFLX240802C00725000 | 2024-06-26 12:37PM EDT | 725.00 | 18.28 | 19.70 | 22.20 | 0.00 | - | 10 | 13 | 43.17% |
| NFLX240802C00730000 | 2024-06-26 2:21PM EDT | 730.00 | 17.10 | 18.50 | 20.35 | 0.00 | - | 13 | 51 | 42.80% |
| NFLX240802C00735000 | 2024-06-26 12:23PM EDT | 735.00 | 17.00 | 17.05 | 18.60 | +1.53 | +9.89% | 1 | 4 | 42.43% |
| NFLX240802C00740000 | 2024-06-27 9:59AM EDT | 740.00 | 15.63 | 15.75 | 17.15 | +1.65 | +11.80% | 3 | 28 | 42.31% |
| NFLX240802C00750000 | 2024-06-24 12:18PM EDT | 750.00 | 11.10 | 12.70 | 15.30 | 0.00 | - | 6 | 13 | 43.18% |
| NFLX240802C00760000 | 2024-06-26 12:50PM EDT | 760.00 | 10.39 | 10.70 | 12.90 | 0.00 | - | 1 | 11 | 42.91% |
| NFLX240802C00770000 | 2024-06-26 2:31PM EDT | 770.00 | 8.84 | 8.80 | 10.65 | 0.00 | - | 2 | 22 | 42.41% |
| NFLX240802C00780000 | 2024-06-21 2:03PM EDT | 780.00 | 9.20 | 6.90 | 9.45 | 0.00 | - | 50 | 67 | 43.18% |
| NFLX240802C00790000 | 2024-06-24 2:41PM EDT | 790.00 | 5.11 | 6.15 | 7.75 | 0.00 | - | 3 | 2 | 42.76% |
| NFLX240802C00800000 | 2024-06-27 10:09AM EDT | 800.00 | 5.74 | 5.10 | 6.35 | +1.14 | +24.78% | 1 | 69 | 42.44% |
| NFLX240802C00810000 | 2024-06-25 12:55PM EDT | 810.00 | 3.30 | 4.10 | 5.75 | 0.00 | - | 2 | 41 | 43.45% |
| NFLX240802C00820000 | 2024-06-17 10:35AM EDT | 820.00 | 4.20 | 2.70 | 5.75 | 0.00 | - | - | 1 | 45.64% |
| NFLX240802C00830000 | 2024-06-21 3:34PM EDT | 830.00 | 4.10 | 2.07 | 4.30 | 0.00 | - | 3 | 3 | 44.23% |
| NFLX240802C00850000 | 2024-06-25 9:44AM EDT | 850.00 | 2.77 | 1.13 | 3.15 | 0.00 | - | 1 | 4 | 44.78% |
| NFLX240802C00860000 | 2024-06-25 9:44AM EDT | 860.00 | 2.48 | 0.83 | 3.10 | 0.00 | - | 1 | 2 | 46.44% |
| NFLX240802C00870000 | 2024-06-25 9:30AM EDT | 870.00 | 2.02 | 0.66 | 2.36 | 0.00 | - | 1 | 65 | 45.53% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00390000 | 2024-06-20 10:46AM EDT | 390.00 | 0.36 | 0.00 | 1.03 | 0.00 | - | - | 1 | 78.20% |
| NFLX240802P00430000 | 2024-06-17 3:08PM EDT | 430.00 | 0.40 | 0.00 | 1.12 | 0.00 | - | - | 1 | 66.65% |
| NFLX240802P00440000 | 2024-06-24 1:23PM EDT | 440.00 | 0.25 | 0.00 | 1.16 | 0.00 | - | 1 | 2 | 64.01% |
| NFLX240802P00495000 | 2024-06-20 1:06PM EDT | 495.00 | 1.10 | 0.10 | 1.56 | 0.00 | - | - | 10 | 51.47% |
| NFLX240802P00505000 | 2024-06-21 2:15PM EDT | 505.00 | 0.66 | 0.27 | 1.69 | 0.00 | - | 20 | 15 | 50.06% |
| NFLX240802P00510000 | 2024-06-25 9:57AM EDT | 510.00 | 1.32 | 0.01 | 1.77 | 0.00 | - | 1 | 18 | 54.11% |
| NFLX240802P00515000 | 2024-06-20 10:19AM EDT | 515.00 | 1.60 | 0.35 | 1.86 | 0.00 | - | - | 6 | 53.13% |
| NFLX240802P00530000 | 2024-06-25 2:35PM EDT | 530.00 | 1.69 | 0.35 | 2.21 | 0.00 | - | 1 | 5 | 50.42% |
| NFLX240802P00550000 | 2024-06-27 10:09AM EDT | 550.00 | 1.99 | 1.31 | 2.34 | -0.53 | -21.03% | 1 | 17 | 45.00% |
| NFLX240802P00555000 | 2024-06-21 3:23PM EDT | 555.00 | 2.93 | 1.59 | 2.71 | 0.00 | - | 5 | 3 | 44.97% |
| NFLX240802P00560000 | 2024-06-27 9:39AM EDT | 560.00 | 2.50 | 1.85 | 2.72 | -1.15 | -31.51% | 1 | 13 | 43.49% |
| NFLX240802P00565000 | 2024-06-24 2:02PM EDT | 565.00 | 4.47 | 2.21 | 3.20 | 0.00 | - | 5 | 12 | 43.65% |
| NFLX240802P00570000 | 2024-06-25 1:23PM EDT | 570.00 | 4.51 | 1.25 | 4.20 | 0.00 | - | 2 | 6 | 45.17% |
| NFLX240802P00575000 | 2024-06-24 1:33PM EDT | 575.00 | 6.32 | 2.55 | 4.65 | 0.00 | - | 11 | 15 | 44.79% |
| NFLX240802P00590000 | 2024-06-26 2:10PM EDT | 590.00 | 5.76 | 4.10 | 5.85 | 0.00 | - | 13 | 43 | 42.73% |
| NFLX240802P00595000 | 2024-06-27 10:19AM EDT | 595.00 | 6.00 | 5.20 | 6.05 | -0.43 | -6.69% | 20 | 59 | 41.47% |
| NFLX240802P00600000 | 2024-06-26 2:51PM EDT | 600.00 | 7.12 | 5.85 | 6.80 | 0.00 | - | 64 | 120 | 41.33% |
| NFLX240802P00605000 | 2024-06-26 1:23PM EDT | 605.00 | 8.01 | 6.80 | 7.60 | 0.00 | - | 6 | 22 | 41.14% |
| NFLX240802P00610000 | 2024-06-26 3:31PM EDT | 610.00 | 9.05 | 7.40 | 8.40 | 0.00 | - | 7 | 31 | 40.83% |
| NFLX240802P00615000 | 2024-06-26 1:23PM EDT | 615.00 | 9.91 | 8.05 | 9.60 | 0.00 | - | 7 | 16 | 41.08% |
| NFLX240802P00620000 | 2024-06-26 12:29PM EDT | 620.00 | 11.04 | 9.60 | 10.60 | 0.00 | - | 2 | 46 | 40.84% |
| NFLX240802P00625000 | 2024-06-27 9:59AM EDT | 625.00 | 10.94 | 9.80 | 11.45 | -2.75 | -20.09% | 3 | 18 | 40.23% |
| NFLX240802P00630000 | 2024-06-26 10:27AM EDT | 630.00 | 14.71 | 10.90 | 12.60 | 0.00 | - | 1 | 22 | 39.97% |
| NFLX240802P00640000 | 2024-06-27 9:40AM EDT | 640.00 | 15.30 | 14.55 | 15.75 | -1.09 | -6.65% | 1 | 38 | 40.26% |
| NFLX240802P00645000 | 2024-06-26 1:43PM EDT | 645.00 | 18.14 | 15.05 | 17.05 | 0.00 | - | 1 | 45 | 39.81% |
| NFLX240802P00650000 | 2024-06-25 3:48PM EDT | 650.00 | 22.57 | 16.60 | 18.65 | 0.00 | - | 23 | 79 | 39.63% |
| NFLX240802P00655000 | 2024-06-25 11:00AM EDT | 655.00 | 19.85 | 18.45 | 20.40 | -6.15 | -23.65% | 1 | 4 | 39.51% |
| NFLX240802P00660000 | 2024-06-27 9:35AM EDT | 660.00 | 23.00 | 19.60 | 22.25 | -4.30 | -15.75% | 1 | 19 | 39.37% |
| NFLX240802P00665000 | 2024-06-27 10:08AM EDT | 665.00 | 23.55 | 21.80 | 23.95 | -7.50 | -24.15% | 2 | 24 | 38.92% |
| NFLX240802P00670000 | 2024-06-26 3:48PM EDT | 670.00 | 28.60 | 24.25 | 26.40 | 0.00 | - | 3 | 23 | 39.23% |
| NFLX240802P00675000 | 2024-06-26 3:48PM EDT | 675.00 | 30.95 | 26.90 | 28.55 | 0.00 | - | 6 | 10 | 39.04% |
| NFLX240802P00680000 | 2024-06-26 10:29AM EDT | 680.00 | 34.78 | 29.10 | 30.90 | 0.00 | - | 5 | 7 | 38.95% |
| NFLX240802P00685000 | 2024-06-26 3:12PM EDT | 685.00 | 36.00 | 30.75 | 32.90 | 0.00 | - | 7 | 20 | 38.32% |
| NFLX240802P00690000 | 2024-06-25 12:41PM EDT | 690.00 | 43.50 | 33.20 | 35.40 | 0.00 | - | 10 | 5 | 38.14% |
© 2024 Yahoo. All rights reserved.