Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00260000 | 2024-05-16 11:39AM EDT | 260.00 | 359.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 360.00 | 261.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 380.00 | 243.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00400000 | 2024-05-20 3:30PM EDT | 400.00 | 255.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 410.00 | 184.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 420.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241018C00430000 | 2024-05-17 3:07PM EDT | 430.00 | 204.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX241018C00440000 | 2024-05-07 9:37AM EDT | 440.00 | 170.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241018C00450000 | 2024-05-15 2:17PM EDT | 450.00 | 178.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 460.00 | 154.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241018C00470000 | 2024-05-21 12:58PM EDT | 470.00 | 189.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 490.00 | 147.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241018C00500000 | 2024-05-21 3:52PM EDT | 500.00 | 167.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241018C00510000 | 2024-05-02 9:41AM EDT | 510.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241018C00520000 | 2024-04-25 3:23PM EDT | 520.00 | 88.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241018C00530000 | 2024-05-13 1:47PM EDT | 530.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00540000 | 2024-05-21 12:12PM EDT | 540.00 | 131.77 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX241018C00550000 | 2024-05-20 10:59AM EDT | 550.00 | 108.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00560000 | 2024-05-20 10:50AM EDT | 560.00 | 100.81 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NFLX241018C00570000 | 2024-05-21 3:36PM EDT | 570.00 | 111.18 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX241018C00580000 | 2024-05-09 10:25AM EDT | 580.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00590000 | 2024-05-15 12:06PM EDT | 590.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00600000 | 2024-05-20 1:41PM EDT | 600.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NFLX241018C00610000 | 2024-05-21 10:51AM EDT | 610.00 | 81.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00620000 | 2024-05-21 3:55PM EDT | 620.00 | 79.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00630000 | 2024-05-21 10:04AM EDT | 630.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241018C00640000 | 2024-05-21 3:31PM EDT | 640.00 | 66.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241018C00650000 | 2024-05-21 3:53PM EDT | 650.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 0.00% |
| NFLX241018C00660000 | 2024-05-21 3:31PM EDT | 660.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| NFLX241018C00670000 | 2024-05-21 3:44PM EDT | 670.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NFLX241018C00680000 | 2024-05-21 11:35AM EDT | 680.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 1.56% |
| NFLX241018C00690000 | 2024-05-21 12:26PM EDT | 690.00 | 43.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX241018C00700000 | 2024-05-21 12:57PM EDT | 700.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX241018C00710000 | 2024-05-20 12:19PM EDT | 710.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241018C00720000 | 2024-05-21 2:24PM EDT | 720.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX241018C00730000 | 2024-05-20 10:59AM EDT | 730.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241018C00740000 | 2024-05-16 10:41AM EDT | 740.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX241018C00750000 | 2024-05-21 10:11AM EDT | 750.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241018C00760000 | 2024-05-20 11:57AM EDT | 760.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241018C00770000 | 2024-05-21 2:11PM EDT | 770.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 6.25% |
| NFLX241018C00780000 | 2024-05-21 1:21PM EDT | 780.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NFLX241018C00790000 | 2024-05-20 2:02PM EDT | 790.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX241018C00800000 | 2024-05-20 12:32PM EDT | 800.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NFLX241018C00810000 | 2024-05-20 2:08PM EDT | 810.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241018C00820000 | 2024-05-13 9:30AM EDT | 820.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| NFLX241018C00830000 | 2024-04-25 1:04PM EDT | 830.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 19 | 6.25% |
| NFLX241018C00840000 | 2024-05-21 12:03PM EDT | 840.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NFLX241018C00850000 | 2024-05-21 10:34AM EDT | 850.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX241018C00860000 | 2024-05-21 10:06AM EDT | 860.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX241018C00870000 | 2024-05-20 12:23PM EDT | 870.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241018C00900000 | 2024-05-21 10:58AM EDT | 900.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX241018C00910000 | 2024-05-21 10:58AM EDT | 910.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| NFLX241018C00920000 | 2024-05-21 10:58AM EDT | 920.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX241018C00940000 | 2024-05-07 2:03PM EDT | 940.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NFLX241018C00960000 | 2024-05-17 11:23AM EDT | 960.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX241018C01000000 | 2024-05-21 11:57AM EDT | 1,000.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NFLX241018C01050000 | 2024-05-20 3:42PM EDT | 1,050.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NFLX241018C01060000 | 2024-05-20 3:42PM EDT | 1,060.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00200000 | 2024-05-09 10:07AM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| NFLX241018P00240000 | 2024-05-16 9:55AM EDT | 240.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241018P00250000 | 2024-05-08 12:02PM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241018P00300000 | 2024-05-21 3:01PM EDT | 300.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241018P00310000 | 2024-05-08 11:16AM EDT | 310.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX241018P00330000 | 2024-05-20 1:18PM EDT | 330.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NFLX241018P00340000 | 2024-05-10 11:39AM EDT | 340.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NFLX241018P00350000 | 2024-05-20 10:58AM EDT | 350.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX241018P00360000 | 2024-05-17 9:34AM EDT | 360.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| NFLX241018P00370000 | 2024-05-20 10:54AM EDT | 370.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 380.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| NFLX241018P00390000 | 2024-05-21 11:34AM EDT | 390.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX241018P00400000 | 2024-05-21 3:12PM EDT | 400.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241018P00410000 | 2024-05-09 3:34PM EDT | 410.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 84 | 85 | 12.50% |
| NFLX241018P00420000 | 2024-05-13 3:16PM EDT | 420.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 12.50% |
| NFLX241018P00430000 | 2024-05-15 11:34AM EDT | 430.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241018P00440000 | 2024-05-17 3:01PM EDT | 440.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 12.50% |
| NFLX241018P00450000 | 2024-05-21 9:48AM EDT | 450.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NFLX241018P00460000 | 2024-05-21 10:30AM EDT | 460.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241018P00470000 | 2024-05-21 9:50AM EDT | 470.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX241018P00480000 | 2024-05-20 3:28PM EDT | 480.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 12.50% |
| NFLX241018P00490000 | 2024-05-20 3:38PM EDT | 490.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NFLX241018P00500000 | 2024-05-21 1:35PM EDT | 500.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 24 | 639 | 6.25% |
| NFLX241018P00510000 | 2024-05-21 9:42AM EDT | 510.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 6.25% |
| NFLX241018P00520000 | 2024-05-21 3:53PM EDT | 520.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 21 | 221 | 6.25% |
| NFLX241018P00530000 | 2024-05-21 3:20PM EDT | 530.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| NFLX241018P00540000 | 2024-05-21 3:00PM EDT | 540.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241018P00550000 | 2024-05-21 3:41PM EDT | 550.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 11 | 92 | 6.25% |
| NFLX241018P00560000 | 2024-05-21 1:23PM EDT | 560.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX241018P00570000 | 2024-05-21 12:47PM EDT | 570.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 3.13% |
| NFLX241018P00580000 | 2024-05-21 1:53PM EDT | 580.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX241018P00590000 | 2024-05-21 1:53PM EDT | 590.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX241018P00600000 | 2024-05-21 11:52AM EDT | 600.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX241018P00610000 | 2024-05-21 3:57PM EDT | 610.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 11 | 77 | 1.56% |
| NFLX241018P00620000 | 2024-05-21 3:54PM EDT | 620.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX241018P00630000 | 2024-05-21 10:20AM EDT | 630.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX241018P00640000 | 2024-05-21 10:29AM EDT | 640.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX241018P00650000 | 2024-05-21 3:12PM EDT | 650.00 | 50.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.05% |
| NFLX241018P00690000 | 2024-05-08 12:23PM EDT | 690.00 | 93.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018P00700000 | 2024-05-10 10:38AM EDT | 700.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 710.00 | 147.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241018P00720000 | 2024-05-06 3:12PM EDT | 720.00 | 131.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241018P00730000 | 2024-05-07 12:52PM EDT | 730.00 | 133.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.