Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,931.22 -67.62 (-1.69%) Dow
33,507.17 -439.93 (-1.30%) Nasdaq
11,007.75 -232.19 (-2.07%) BTC-USD
16,965.16 -144.20 (-0.84%) CMC Crypto 200
399.69 -2.12 (-0.53%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240119C00005000 | 2022-12-06 11:20AM EST | 5.00 | 301.19 | 298.35 | 304.55 | -12.92 | -4.11% | 5 | 81 | 253.42% |
| NFLX240119C00010000 | 2022-10-14 11:13AM EST | 10.00 | 223.14 | 276.50 | 284.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240119C00020000 | 2022-07-12 9:37AM EST | 20.00 | 155.66 | 219.00 | 228.95 | 0.00 | - | - | 20 | 0.00% |
| NFLX240119C00030000 | 2022-10-14 11:13AM EST | 30.00 | 204.94 | 258.10 | 265.20 | 0.00 | - | 2 | 7 | 0.00% |
| NFLX240119C00035000 | 2022-11-15 12:37PM EST | 35.00 | 278.41 | 269.60 | 276.10 | 0.00 | - | 1 | 1 | 129.30% |
| NFLX240119C00040000 | 2022-11-15 12:39PM EST | 40.00 | 273.85 | 265.20 | 271.45 | 0.00 | - | 1 | 1 | 124.93% |
| NFLX240119C00045000 | 2022-11-15 12:37PM EST | 45.00 | 269.24 | 260.70 | 266.70 | 0.00 | - | 1 | 0 | 120.15% |
| NFLX240119C00050000 | 2022-11-15 12:39PM EST | 50.00 | 264.68 | 256.00 | 262.20 | 0.00 | - | 1 | 177 | 116.02% |
| NFLX240119C00060000 | 2022-09-12 9:40AM EST | 60.00 | 179.90 | 160.15 | 167.30 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119C00070000 | 2022-10-12 1:19PM EST | 70.00 | 158.95 | 222.40 | 228.50 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX240119C00080000 | 2022-12-05 11:32AM EST | 80.00 | 244.32 | 229.45 | 234.65 | 0.00 | - | 1 | 19 | 98.79% |
| NFLX240119C00090000 | 2022-10-14 9:23AM EST | 90.00 | 152.89 | 205.00 | 210.65 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240119C00095000 | 2022-08-24 12:08PM EST | 95.00 | 147.81 | 145.20 | 148.55 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240119C00100000 | 2022-12-05 11:10AM EST | 100.00 | 227.00 | 212.25 | 216.90 | 0.00 | - | 1 | 212 | 91.18% |
| NFLX240119C00105000 | 2022-11-23 10:47AM EST | 105.00 | 192.05 | 207.55 | 212.60 | 0.00 | - | 2 | 8 | 88.97% |
| NFLX240119C00110000 | 2022-11-21 2:58PM EST | 110.00 | 186.71 | 203.30 | 208.40 | 0.00 | - | 2 | 25 | 87.56% |
| NFLX240119C00115000 | 2022-12-01 3:54PM EST | 115.00 | 213.17 | 198.75 | 204.50 | 0.00 | - | 2 | 10 | 86.14% |
| NFLX240119C00120000 | 2022-10-26 12:32PM EST | 120.00 | 193.49 | 176.90 | 180.50 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119C00125000 | 2022-11-17 9:42AM EST | 125.00 | 180.96 | 191.35 | 195.80 | 0.00 | - | 1 | 75 | 84.15% |
| NFLX240119C00130000 | 2022-10-26 2:56PM EST | 130.00 | 182.95 | 168.60 | 172.25 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240119C00135000 | 2022-12-01 3:54PM EST | 135.00 | 196.27 | 182.85 | 187.50 | 0.00 | - | 2 | 39 | 81.28% |
| NFLX240119C00140000 | 2022-11-29 2:00PM EST | 140.00 | 157.30 | 178.75 | 183.45 | 0.00 | - | 2 | 76 | 80.09% |
| NFLX240119C00145000 | 2022-11-14 3:54PM EST | 145.00 | 172.63 | 174.10 | 178.95 | 0.00 | - | 5 | 18 | 77.96% |
| NFLX240119C00150000 | 2022-11-29 12:25PM EST | 150.00 | 147.25 | 168.95 | 175.05 | 0.00 | - | 1 | 518 | 75.98% |
| NFLX240119C00155000 | 2022-11-16 3:03PM EST | 155.00 | 170.15 | 166.55 | 171.45 | 0.00 | - | 2 | 57 | 76.62% |
| NFLX240119C00160000 | 2022-12-05 1:37PM EST | 160.00 | 174.90 | 162.80 | 166.90 | 0.00 | - | 1 | 1,081 | 75.25% |
| NFLX240119C00165000 | 2022-12-06 1:09PM EST | 165.00 | 160.85 | 159.05 | 161.95 | -11.22 | -6.52% | 2 | 164 | 73.57% |
| NFLX240119C00170000 | 2022-12-02 2:20PM EST | 170.00 | 168.90 | 155.00 | 159.60 | 0.00 | - | 2 | 116 | 73.62% |
| NFLX240119C00175000 | 2022-12-02 2:29PM EST | 175.00 | 164.41 | 151.60 | 155.90 | 0.00 | - | 2 | 199 | 73.07% |
| NFLX240119C00180000 | 2022-12-02 3:50PM EST | 180.00 | 162.15 | 147.65 | 151.60 | 0.00 | - | 3 | 2,214 | 71.68% |
| NFLX240119C00185000 | 2022-12-02 3:04PM EST | 185.00 | 158.20 | 143.70 | 147.90 | 0.00 | - | 2 | 261 | 70.69% |
| NFLX240119C00190000 | 2022-11-16 3:14PM EST | 190.00 | 143.10 | 141.15 | 143.50 | 0.00 | - | 34 | 958 | 70.13% |
| NFLX240119C00195000 | 2022-12-05 3:37PM EST | 195.00 | 142.70 | 136.90 | 139.50 | 0.00 | - | 1 | 376 | 68.71% |
| NFLX240119C00200000 | 2022-12-01 1:02PM EST | 200.00 | 145.10 | 133.90 | 135.75 | 0.00 | - | 1 | 426 | 68.21% |
| NFLX240119C00210000 | 2022-12-02 2:20PM EST | 210.00 | 139.25 | 126.70 | 128.95 | 0.00 | - | 2 | 473 | 66.77% |
| NFLX240119C00220000 | 2022-12-05 11:20AM EST | 220.00 | 132.50 | 120.20 | 122.10 | 0.00 | - | 7 | 1,292 | 65.56% |
| NFLX240119C00230000 | 2022-12-02 12:35PM EST | 230.00 | 125.37 | 113.45 | 115.60 | 0.00 | - | 4 | 2,201 | 64.26% |
| NFLX240119C00240000 | 2022-12-06 1:09PM EST | 240.00 | 108.32 | 106.90 | 109.20 | -9.40 | -7.99% | 6 | 1,923 | 62.97% |
| NFLX240119C00250000 | 2022-12-06 12:06PM EST | 250.00 | 102.51 | 101.10 | 103.05 | -4.49 | -4.20% | 66 | 1,479 | 62.03% |
| NFLX240119C00260000 | 2022-12-06 9:52AM EST | 260.00 | 99.74 | 95.55 | 97.15 | -7.42 | -6.92% | 2 | 1,694 | 61.16% |
| NFLX240119C00270000 | 2022-12-06 11:14AM EST | 270.00 | 91.11 | 89.85 | 91.30 | -4.63 | -4.84% | 7 | 2,712 | 60.10% |
| NFLX240119C00280000 | 2022-12-06 12:02PM EST | 280.00 | 85.78 | 84.45 | 85.80 | -3.69 | -4.12% | 62 | 1,855 | 59.18% |
| NFLX240119C00290000 | 2022-12-06 12:02PM EST | 290.00 | 80.82 | 79.30 | 80.70 | -6.66 | -7.61% | 4 | 2,467 | 58.39% |
| NFLX240119C00300000 | 2022-12-06 12:55PM EST | 300.00 | 76.00 | 74.35 | 75.75 | -3.30 | -4.16% | 20 | 6,536 | 57.60% |
| NFLX240119C00310000 | 2022-12-02 2:18PM EST | 310.00 | 68.65 | 69.65 | 71.10 | -10.87 | -13.67% | 4 | 7,657 | 56.90% |
| NFLX240119C00320000 | 2022-12-06 10:08AM EST | 320.00 | 65.76 | 65.25 | 66.55 | -4.03 | -5.77% | 1 | 8,522 | 56.21% |
| NFLX240119C00330000 | 2022-12-06 10:32AM EST | 330.00 | 61.27 | 61.05 | 62.45 | -7.64 | -11.09% | 2 | 644 | 55.65% |
| NFLX240119C00340000 | 2022-12-06 11:39AM EST | 340.00 | 57.85 | 57.00 | 58.05 | -4.90 | -7.81% | 5 | 953 | 54.88% |
| NFLX240119C00350000 | 2022-12-06 12:08PM EST | 350.00 | 53.50 | 53.30 | 54.25 | -4.00 | -6.96% | 8 | 1,957 | 54.36% |
| NFLX240119C00360000 | 2022-12-06 12:06PM EST | 360.00 | 50.48 | 49.70 | 50.65 | -2.52 | -4.75% | 6 | 846 | 53.82% |
| NFLX240119C00370000 | 2022-12-06 12:16PM EST | 370.00 | 46.50 | 46.30 | 47.15 | -3.41 | -6.83% | 6 | 589 | 53.27% |
| NFLX240119C00380000 | 2022-12-06 10:07AM EST | 380.00 | 43.80 | 43.20 | 44.05 | -4.88 | -10.02% | 1 | 1,902 | 52.87% |
| NFLX240119C00390000 | 2022-12-06 12:00PM EST | 390.00 | 41.12 | 40.50 | 41.25 | -2.28 | -5.25% | 18 | 594 | 52.62% |
| NFLX240119C00400000 | 2022-12-06 12:21PM EST | 400.00 | 37.20 | 37.45 | 38.25 | -3.45 | -8.49% | 93 | 13,781 | 52.04% |
| NFLX240119C00410000 | 2022-12-06 11:21AM EST | 410.00 | 35.76 | 34.85 | 35.65 | -4.24 | -10.60% | 10 | 719 | 51.67% |
| NFLX240119C00420000 | 2022-12-06 11:56AM EST | 420.00 | 32.96 | 32.50 | 33.20 | -2.51 | -7.08% | 66 | 306 | 51.36% |
| NFLX240119C00430000 | 2022-12-06 12:02PM EST | 430.00 | 31.12 | 30.25 | 30.90 | -3.94 | -11.24% | 4 | 781 | 51.04% |
| NFLX240119C00440000 | 2022-12-05 10:06AM EST | 440.00 | 33.73 | 28.10 | 28.85 | 0.00 | - | 2 | 543 | 50.76% |
| NFLX240119C00450000 | 2022-12-05 2:06PM EST | 450.00 | 28.85 | 26.10 | 26.90 | 0.00 | - | 13 | 1,243 | 50.49% |
| NFLX240119C00455000 | 2022-12-01 3:06PM EST | 455.00 | 30.00 | 25.20 | 25.95 | 0.00 | - | 62 | 151 | 50.37% |
| NFLX240119C00460000 | 2022-12-05 1:43PM EST | 460.00 | 28.38 | 24.30 | 25.00 | 0.00 | - | 6 | 326 | 50.22% |
| NFLX240119C00465000 | 2022-12-05 3:51PM EST | 465.00 | 25.70 | 23.50 | 24.15 | 0.00 | - | 1 | 394 | 50.14% |
| NFLX240119C00470000 | 2022-12-06 10:20AM EST | 470.00 | 22.90 | 22.60 | 23.25 | -4.69 | -17.00% | 1 | 583 | 50.27% |
| NFLX240119C00475000 | 2022-12-06 9:42AM EST | 475.00 | 22.55 | 21.85 | 22.45 | -2.07 | -8.41% | 5 | 738 | 50.17% |
| NFLX240119C00480000 | 2022-12-02 12:12PM EST | 480.00 | 25.70 | 21.00 | 21.70 | 0.00 | - | 4 | 364 | 50.09% |
| NFLX240119C00485000 | 2022-12-05 3:08PM EST | 485.00 | 22.33 | 20.35 | 20.90 | 0.00 | - | 2 | 275 | 49.95% |
| NFLX240119C00490000 | 2022-12-05 1:47PM EST | 490.00 | 23.01 | 19.70 | 20.40 | 0.00 | - | 4 | 136 | 50.07% |
| NFLX240119C00495000 | 2022-12-05 2:02PM EST | 495.00 | 21.40 | 18.85 | 19.60 | 0.00 | - | 16 | 101 | 49.88% |
| NFLX240119C00500000 | 2022-12-05 12:53PM EST | 500.00 | 20.96 | 18.10 | 18.90 | 0.00 | - | 14 | 3,966 | 49.77% |
| NFLX240119C00505000 | 2022-12-05 11:53AM EST | 505.00 | 20.71 | 17.50 | 18.20 | 0.00 | - | 4 | 135 | 49.64% |
| NFLX240119C00510000 | 2022-12-05 12:28PM EST | 510.00 | 19.98 | 16.95 | 17.55 | 0.00 | - | 2 | 178 | 49.53% |
| NFLX240119C00515000 | 2022-12-05 1:47PM EST | 515.00 | 19.20 | 16.35 | 17.00 | 0.00 | - | 2 | 260 | 49.51% |
| NFLX240119C00520000 | 2022-12-02 3:15PM EST | 520.00 | 19.70 | 15.65 | 16.40 | 0.00 | - | 1 | 285 | 49.42% |
| NFLX240119C00525000 | 2022-12-05 3:03PM EST | 525.00 | 16.80 | 15.20 | 15.85 | 0.00 | - | 6 | 154 | 49.36% |
| NFLX240119C00530000 | 2022-12-05 3:20PM EST | 530.00 | 15.97 | 14.70 | 15.30 | 0.00 | - | 3 | 164 | 49.28% |
| NFLX240119C00535000 | 2022-12-02 1:31PM EST | 535.00 | 17.30 | 14.20 | 14.80 | 0.00 | - | 6 | 254 | 49.24% |
| NFLX240119C00540000 | 2022-12-06 10:10AM EST | 540.00 | 14.07 | 13.65 | 14.35 | -1.93 | -12.06% | 2 | 1,135 | 49.23% |
| NFLX240119C00545000 | 2022-12-05 12:34PM EST | 545.00 | 15.50 | 13.25 | 13.90 | 0.00 | - | 4 | 108 | 49.21% |
| NFLX240119C00550000 | 2022-12-06 11:45AM EST | 550.00 | 13.20 | 12.75 | 13.50 | -2.45 | -15.65% | 3 | 1,035 | 49.23% |
| NFLX240119C00560000 | 2022-12-05 1:24PM EST | 560.00 | 13.87 | 11.90 | 12.55 | 0.00 | - | 6 | 117 | 49.05% |
| NFLX240119C00570000 | 2022-12-06 11:21AM EST | 570.00 | 11.56 | 11.05 | 11.65 | -2.18 | -15.87% | 4 | 1,102 | 48.85% |
| NFLX240119C00580000 | 2022-12-06 10:20AM EST | 580.00 | 10.47 | 10.35 | 10.85 | -2.11 | -16.77% | 2 | 194 | 48.72% |
| NFLX240119C00590000 | 2022-12-05 12:10PM EST | 590.00 | 11.43 | 9.70 | 10.15 | 0.00 | - | 10 | 278 | 48.64% |
| NFLX240119C00600000 | 2022-12-05 10:19AM EST | 600.00 | 10.13 | 9.15 | 9.60 | -1.06 | -9.47% | 1 | 3,045 | 48.71% |
| NFLX240119C00610000 | 2022-12-05 12:20PM EST | 610.00 | 10.09 | 8.55 | 8.90 | 0.00 | - | 14 | 204 | 48.52% |
| NFLX240119C00620000 | 2022-12-05 12:23PM EST | 620.00 | 9.46 | 8.00 | 8.40 | 0.00 | - | 2 | 163 | 48.56% |
| NFLX240119C00630000 | 2022-12-06 1:06PM EST | 630.00 | 7.60 | 7.50 | 7.95 | -1.22 | -13.83% | 2 | 99 | 48.62% |
| NFLX240119C00640000 | 2022-12-05 12:12PM EST | 640.00 | 8.27 | 7.05 | 7.40 | 0.00 | - | 10 | 123 | 48.49% |
| NFLX240119C00650000 | 2022-12-05 12:08PM EST | 650.00 | 7.78 | 6.60 | 6.95 | 0.00 | - | 7 | 634 | 48.46% |
| NFLX240119C00660000 | 2022-12-06 11:58AM EST | 660.00 | 6.40 | 6.20 | 6.55 | -1.14 | -15.12% | 1 | 241 | 48.47% |
| NFLX240119C00670000 | 2022-12-01 9:57AM EST | 670.00 | 6.60 | 5.85 | 6.20 | 0.00 | - | 10 | 428 | 48.52% |
| NFLX240119C00680000 | 2022-12-05 10:32AM EST | 680.00 | 6.64 | 5.45 | 5.80 | 0.00 | - | 2 | 150 | 48.44% |
| NFLX240119C00690000 | 2022-12-06 1:06PM EST | 690.00 | 5.20 | 5.15 | 5.40 | +1.38 | +36.13% | 1 | 196 | 48.32% |
| NFLX240119C00700000 | 2022-12-05 3:21PM EST | 700.00 | 5.20 | 4.85 | 5.20 | 0.00 | - | 6 | 1,474 | 48.54% |
| NFLX240119C00710000 | 2022-11-30 11:30AM EST | 710.00 | 3.35 | 4.55 | 4.90 | 0.00 | - | 18 | 111 | 48.53% |
| NFLX240119C00720000 | 2022-12-05 9:57AM EST | 720.00 | 5.31 | 4.30 | 4.60 | 0.00 | - | 16 | 117 | 48.48% |
| NFLX240119C00730000 | 2022-11-29 11:42AM EST | 730.00 | 2.58 | 4.05 | 4.35 | 0.00 | - | 2 | 118 | 48.51% |
| NFLX240119C00740000 | 2022-12-05 10:42AM EST | 740.00 | 4.78 | 3.80 | 4.10 | 0.00 | - | 4 | 57 | 48.49% |
| NFLX240119C00750000 | 2022-12-01 10:28AM EST | 750.00 | 4.00 | 3.60 | 3.85 | 0.00 | - | 1 | 171 | 48.45% |
| NFLX240119C00760000 | 2022-11-30 3:15PM EST | 760.00 | 3.41 | 3.40 | 3.70 | 0.00 | - | 4 | 29 | 48.61% |
| NFLX240119C00770000 | 2022-11-30 3:16PM EST | 770.00 | 3.32 | 3.20 | 3.55 | 0.00 | - | 134 | 84 | 48.75% |
| NFLX240119C00780000 | 2022-12-05 10:14AM EST | 780.00 | 4.09 | 3.05 | 3.30 | 0.00 | - | 80 | 64 | 48.61% |
| NFLX240119C00790000 | 2022-12-06 9:50AM EST | 790.00 | 2.90 | 2.89 | 3.15 | -0.31 | -9.66% | 18 | 166 | 48.69% |
| NFLX240119C00800000 | 2022-12-06 9:49AM EST | 800.00 | 2.73 | 2.76 | 3.00 | -0.63 | -18.75% | 2 | 1,028 | 48.76% |
| NFLX240119C00820000 | 2022-12-06 9:51AM EST | 820.00 | 2.75 | 2.48 | 2.71 | -0.06 | -2.14% | 26 | 55 | 48.83% |
| NFLX240119C00840000 | 2022-12-02 12:54PM EST | 840.00 | 2.69 | 1.85 | 2.83 | 0.00 | - | 2 | 17 | 50.10% |
| NFLX240119C00850000 | 2022-12-02 3:06PM EST | 850.00 | 2.68 | 1.83 | 2.73 | 0.00 | - | 3 | 87 | 50.24% |
| NFLX240119C00860000 | 2022-11-29 9:46AM EST | 860.00 | 1.23 | 1.61 | 2.62 | 0.00 | - | 2 | 71 | 50.32% |
| NFLX240119C00880000 | 2022-08-03 8:33AM EST | 880.00 | 2.12 | 0.00 | 2.90 | 0.00 | - | 1 | 33 | 52.04% |
| NFLX240119C00900000 | 2022-12-01 3:14PM EST | 900.00 | 2.13 | 1.47 | 2.10 | 0.00 | - | 1 | 586 | 50.20% |
| NFLX240119C00920000 | 2022-11-29 11:48AM EST | 920.00 | 1.06 | 0.77 | 2.57 | 0.00 | - | 2 | 55 | 52.63% |
| NFLX240119C00940000 | 2022-11-29 11:40AM EST | 940.00 | 0.98 | 0.70 | 2.15 | 0.00 | - | 4 | 35 | 51.94% |
| NFLX240119C00950000 | 2022-11-29 11:37AM EST | 950.00 | 0.94 | 0.67 | 2.35 | 0.00 | - | 2 | 23 | 53.03% |
| NFLX240119C00960000 | 2022-11-29 11:35AM EST | 960.00 | 0.91 | 0.63 | 2.28 | 0.00 | - | 6 | 17 | 53.16% |
| NFLX240119C00980000 | 2022-11-29 9:45AM EST | 980.00 | 0.78 | 0.57 | 2.15 | 0.00 | - | 2 | 60 | 53.41% |
| NFLX240119C01000000 | 2022-12-06 10:11AM EST | 1,000.00 | 1.05 | 1.10 | 1.36 | -0.42 | -28.57% | 10 | 533 | 50.66% |
| NFLX240119C01020000 | 2022-11-29 11:40AM EST | 1,020.00 | 0.76 | 0.47 | 1.96 | 0.00 | - | 2 | 280 | 50.54% |
| NFLX240119C01050000 | 2022-11-29 11:48AM EST | 1,050.00 | 0.65 | 0.41 | 1.34 | 0.00 | - | 2 | 284 | 52.19% |
| NFLX240119C01100000 | 2022-11-29 11:45AM EST | 1,100.00 | 0.58 | 0.33 | 1.37 | 0.00 | - | 2 | 215 | 50.67% |
| NFLX240119C01125000 | 2022-11-29 11:40AM EST | 1,125.00 | 0.59 | 0.31 | 1.39 | 0.00 | - | 4 | 505 | 51.39% |
| NFLX240119C01150000 | 2022-10-26 10:50AM EST | 1,150.00 | 0.78 | 0.21 | 1.23 | 0.00 | - | 1 | 0 | 51.05% |
| NFLX240119C01175000 | 2022-10-05 2:55PM EST | 1,175.00 | 0.62 | 0.20 | 1.24 | 0.00 | - | 1 | 11 | 51.72% |
| NFLX240119C01200000 | 2022-11-02 1:27PM EST | 1,200.00 | 0.50 | 0.40 | 0.61 | 0.00 | - | 20 | 104 | 50.31% |
| NFLX240119C01225000 | 2022-11-28 12:32PM EST | 1,225.00 | 0.48 | 0.21 | 0.73 | 0.00 | - | 2 | 116 | 50.54% |
| NFLX240119C01250000 | 2022-11-25 10:16AM EST | 1,250.00 | 0.50 | 0.20 | 0.79 | 0.00 | - | 1 | 37 | 51.42% |
| NFLX240119C01275000 | 2022-12-02 9:30AM EST | 1,275.00 | 0.40 | 0.18 | 1.10 | 0.00 | - | 2 | 348 | 53.52% |
| NFLX240119C01300000 | 2022-12-01 1:59PM EST | 1,300.00 | 0.43 | 0.16 | 0.69 | 0.00 | - | 3 | 369 | 51.73% |
| NFLX240119C01325000 | 2022-12-06 12:28PM EST | 1,325.00 | 0.50 | 0.20 | 0.50 | +0.13 | +35.14% | 42 | 3,225 | 51.27% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240119P00005000 | 2022-12-06 12:50PM EST | 5.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 75 | 123.44% |
| NFLX240119P00010000 | 2022-12-06 11:10AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 589 | 96.88% |
| NFLX240119P00015000 | 2022-12-06 11:10AM EST | 15.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 4 | 75 | 84.38% |
| NFLX240119P00020000 | 2022-12-06 10:38AM EST | 20.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 4 | 373 | 75.00% |
| NFLX240119P00025000 | 2022-12-06 11:44AM EST | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 194 | 75.00% |
| NFLX240119P00030000 | 2022-12-06 1:12PM EST | 30.00 | 0.09 | 0.00 | 0.09 | +0.03 | +50.00% | 18 | 201 | 76.56% |
| NFLX240119P00035000 | 2022-12-06 11:44AM EST | 35.00 | 0.15 | 0.10 | 0.16 | +0.04 | +36.36% | 21 | 430 | 79.49% |
| NFLX240119P00040000 | 2022-11-25 11:52AM EST | 40.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 493 | 80.42% |
| NFLX240119P00045000 | 2022-11-29 11:37AM EST | 45.00 | 0.63 | 0.00 | 0.60 | 0.00 | - | 2 | 7 | 77.44% |
| NFLX240119P00050000 | 2022-12-05 3:21PM EST | 50.00 | 0.43 | 0.50 | 0.60 | 0.00 | - | 17 | 1,120 | 79.47% |
| NFLX240119P00060000 | 2022-11-30 1:57PM EST | 60.00 | 0.99 | 0.72 | 1.30 | 0.00 | - | 2 | 320 | 78.52% |
| NFLX240119P00070000 | 2022-12-05 11:21AM EST | 70.00 | 1.08 | 0.80 | 1.90 | 0.00 | - | 2 | 250 | 74.80% |
| NFLX240119P00080000 | 2022-12-05 1:29PM EST | 80.00 | 1.65 | 1.36 | 2.74 | 0.00 | - | 4 | 367 | 73.77% |
| NFLX240119P00090000 | 2022-11-30 3:29PM EST | 90.00 | 2.39 | 1.35 | 3.65 | 0.00 | - | 3 | 111 | 70.36% |
| NFLX240119P00095000 | 2022-12-06 12:26PM EST | 95.00 | 2.74 | 2.50 | 3.10 | +0.04 | +1.48% | 8 | 1,506 | 69.07% |
| NFLX240119P00100000 | 2022-12-06 10:19AM EST | 100.00 | 3.10 | 2.80 | 3.30 | +0.23 | +8.01% | 2 | 6,457 | 67.49% |
| NFLX240119P00105000 | 2022-12-05 3:08PM EST | 105.00 | 3.28 | 3.15 | 4.20 | 0.00 | - | 10 | 395 | 67.56% |
| NFLX240119P00110000 | 2022-12-05 10:39AM EST | 110.00 | 3.73 | 2.70 | 4.90 | 0.00 | - | 2 | 220 | 65.38% |
| NFLX240119P00115000 | 2022-12-05 10:18AM EST | 115.00 | 4.22 | 4.00 | 4.75 | 0.00 | - | 10 | 220 | 64.98% |
| NFLX240119P00120000 | 2022-12-06 12:57PM EST | 120.00 | 4.80 | 4.55 | 4.95 | +0.08 | +1.69% | 2 | 2,583 | 63.75% |
| NFLX240119P00125000 | 2022-12-05 11:09AM EST | 125.00 | 4.98 | 5.05 | 5.90 | 0.00 | - | 2 | 1,067 | 63.58% |
| NFLX240119P00130000 | 2022-12-01 1:15PM EST | 130.00 | 5.78 | 5.00 | 6.45 | 0.00 | - | 25 | 1,901 | 61.88% |
| NFLX240119P00135000 | 2022-12-06 12:26PM EST | 135.00 | 6.61 | 6.25 | 6.75 | +0.42 | +6.79% | 2 | 901 | 61.64% |
| NFLX240119P00140000 | 2022-12-06 12:08PM EST | 140.00 | 7.05 | 6.85 | 7.45 | +0.56 | +8.63% | 2 | 614 | 60.95% |
| NFLX240119P00145000 | 2022-12-06 12:08PM EST | 145.00 | 7.78 | 7.45 | 8.10 | +0.62 | +8.66% | 8 | 421 | 60.12% |
| NFLX240119P00150000 | 2022-12-06 12:27PM EST | 150.00 | 8.55 | 8.35 | 8.90 | +0.35 | +4.27% | 4 | 7,041 | 59.74% |
| NFLX240119P00155000 | 2022-12-06 10:26AM EST | 155.00 | 9.18 | 9.00 | 9.70 | +0.38 | +4.32% | 2 | 449 | 58.99% |
| NFLX240119P00160000 | 2022-12-06 10:28AM EST | 160.00 | 9.96 | 9.75 | 10.55 | +0.67 | +7.21% | 18 | 959 | 58.33% |
| NFLX240119P00165000 | 2022-12-06 12:12PM EST | 165.00 | 10.88 | 10.60 | 11.45 | +0.65 | +6.35% | 58 | 638 | 57.75% |
| NFLX240119P00170000 | 2022-12-06 12:45PM EST | 170.00 | 11.80 | 11.55 | 12.30 | +0.86 | +7.86% | 22 | 1,909 | 57.14% |
| NFLX240119P00175000 | 2022-12-06 1:08PM EST | 175.00 | 12.73 | 12.55 | 13.25 | +0.68 | +5.64% | 4 | 982 | 56.59% |
| NFLX240119P00180000 | 2022-12-06 11:59AM EST | 180.00 | 13.75 | 13.45 | 14.15 | +0.85 | +6.59% | 5 | 3,377 | 55.87% |
| NFLX240119P00185000 | 2022-12-06 1:07PM EST | 185.00 | 14.81 | 14.50 | 15.25 | +1.03 | +7.47% | 1 | 2,331 | 55.35% |
| NFLX240119P00190000 | 2022-12-02 3:59PM EST | 190.00 | 14.20 | 15.60 | 16.35 | 0.00 | - | 38 | 4,427 | 54.81% |
| NFLX240119P00195000 | 2022-12-05 10:18AM EST | 195.00 | 15.63 | 16.70 | 17.50 | 0.00 | - | 2 | 1,005 | 54.25% |
| NFLX240119P00200000 | 2022-12-06 12:07PM EST | 200.00 | 18.10 | 17.90 | 18.75 | +0.72 | +4.14% | 10 | 4,925 | 53.75% |
| NFLX240119P00210000 | 2022-12-06 12:12PM EST | 210.00 | 20.54 | 20.45 | 21.30 | +1.85 | +9.90% | 18 | 1,770 | 52.73% |
| NFLX240119P00220000 | 2022-12-06 1:12PM EST | 220.00 | 23.55 | 23.15 | 24.10 | +1.34 | +6.03% | 163 | 1,622 | 51.72% |
| NFLX240119P00230000 | 2022-12-06 12:20PM EST | 230.00 | 26.49 | 26.10 | 27.05 | +1.14 | +4.50% | 1 | 2,032 | 50.71% |
| NFLX240119P00240000 | 2022-12-06 1:13PM EST | 240.00 | 29.62 | 29.55 | 30.15 | +2.37 | +8.70% | 19 | 1,699 | 50.14% |
| NFLX240119P00250000 | 2022-12-06 12:58PM EST | 250.00 | 32.90 | 32.75 | 33.65 | +1.90 | +6.13% | 81 | 2,350 | 49.27% |
| NFLX240119P00260000 | 2022-12-06 1:07PM EST | 260.00 | 36.62 | 36.50 | 37.35 | +2.88 | +8.54% | 1 | 1,009 | 48.38% |
| NFLX240119P00270000 | 2022-12-06 1:07PM EST | 270.00 | 40.72 | 40.40 | 41.25 | +2.72 | +7.16% | 15 | 1,220 | 47.48% |
| NFLX240119P00280000 | 2022-12-02 2:52PM EST | 280.00 | 41.57 | 44.60 | 45.50 | 0.00 | - | 6 | 1,680 | 46.69% |
| NFLX240119P00290000 | 2022-12-06 12:07PM EST | 290.00 | 49.33 | 49.10 | 49.90 | +2.33 | +4.96% | 6 | 1,621 | 45.84% |
| NFLX240119P00300000 | 2022-12-06 12:18PM EST | 300.00 | 54.10 | 54.10 | 54.60 | +2.16 | +4.16% | 30 | 6,096 | 45.04% |
| NFLX240119P00310000 | 2022-12-06 12:12PM EST | 310.00 | 58.81 | 58.55 | 59.60 | +1.95 | +3.43% | 12 | 728 | 44.29% |
| NFLX240119P00320000 | 2022-12-05 1:33PM EST | 320.00 | 59.86 | 63.85 | 64.80 | 0.00 | - | 11 | 2,165 | 43.52% |
| NFLX240119P00330000 | 2022-12-06 11:59AM EST | 330.00 | 69.55 | 69.25 | 70.40 | +5.24 | +8.15% | 2 | 1,764 | 42.87% |
| NFLX240119P00340000 | 2022-12-02 12:23PM EST | 340.00 | 70.45 | 75.05 | 76.10 | 0.00 | - | 32 | 736 | 42.11% |
| NFLX240119P00350000 | 2022-12-02 2:32PM EST | 350.00 | 76.35 | 80.45 | 82.00 | 0.00 | - | 26 | 1,450 | 41.32% |
| NFLX240119P00360000 | 2022-12-02 12:21PM EST | 360.00 | 81.93 | 86.85 | 88.55 | 0.00 | - | 2 | 2,335 | 40.86% |
| NFLX240119P00370000 | 2022-12-02 3:32PM EST | 370.00 | 86.91 | 93.35 | 95.10 | 0.00 | - | 92 | 1,458 | 40.21% |
| NFLX240119P00380000 | 2022-12-01 3:17PM EST | 380.00 | 94.56 | 100.10 | 101.95 | 0.00 | - | 2 | 1,260 | 39.62% |
| NFLX240119P00390000 | 2022-12-05 10:54AM EST | 390.00 | 100.20 | 106.95 | 109.00 | 0.00 | - | 17 | 1,008 | 39.02% |
| NFLX240119P00400000 | 2022-12-02 12:51PM EST | 400.00 | 108.15 | 114.05 | 116.35 | 0.00 | - | 14 | 3,038 | 38.48% |
| NFLX240119P00410000 | 2022-12-02 11:41AM EST | 410.00 | 115.15 | 121.40 | 123.55 | 0.00 | - | 2 | 810 | 37.63% |
| NFLX240119P00420000 | 2022-12-05 1:16PM EST | 420.00 | 122.96 | 129.20 | 131.30 | 0.00 | - | 454 | 628 | 37.07% |
| NFLX240119P00430000 | 2022-12-02 12:20PM EST | 430.00 | 129.20 | 137.05 | 139.05 | 0.00 | - | 2 | 482 | 36.33% |
| NFLX240119P00440000 | 2022-12-05 10:09AM EST | 440.00 | 138.06 | 144.85 | 147.20 | 0.00 | - | 8 | 243 | 35.78% |
| NFLX240119P00450000 | 2022-12-02 2:11PM EST | 450.00 | 145.61 | 153.00 | 155.35 | 0.00 | - | 2 | 418 | 35.03% |
| NFLX240119P00455000 | 2022-12-02 10:09AM EST | 455.00 | 150.59 | 157.60 | 159.60 | 0.00 | - | 2 | 30 | 34.78% |
| NFLX240119P00460000 | 2022-11-30 11:59AM EST | 460.00 | 175.40 | 161.55 | 163.80 | 0.00 | - | 15 | 50 | 34.42% |
| NFLX240119P00465000 | 2022-10-21 8:57AM EST | 465.00 | 196.02 | 179.45 | 183.60 | 0.00 | - | 1 | 30 | 49.94% |
| NFLX240119P00470000 | 2022-12-06 12:16PM EST | 470.00 | 171.65 | 170.20 | 172.25 | -14.38 | -7.73% | 1 | 48 | 33.57% |
| NFLX240119P00475000 | 2022-10-14 2:54PM EST | 475.00 | 244.82 | 186.25 | 191.10 | 0.00 | - | 48 | 25 | 48.92% |
| NFLX240119P00480000 | 2022-12-06 12:16PM EST | 480.00 | 180.35 | 178.70 | 181.05 | +9.59 | +5.62% | 1 | 50 | 32.96% |
| NFLX240119P00485000 | 2022-12-05 1:40PM EST | 485.00 | 174.83 | 183.05 | 186.10 | 0.00 | - | 2 | 59 | 33.55% |
| NFLX240119P00490000 | 2022-11-29 9:50AM EST | 490.00 | 212.50 | 186.95 | 190.55 | 0.00 | - | 2 | 36 | 33.22% |
| NFLX240119P00495000 | 2022-10-18 2:38PM EST | 495.00 | 255.42 | 200.60 | 205.80 | 0.00 | - | 14 | 7 | 46.12% |
| NFLX240119P00500000 | 2022-11-30 10:52AM EST | 500.00 | 216.41 | 196.15 | 199.45 | 0.00 | - | 29 | 35 | 32.39% |
| NFLX240119P00505000 | 2022-11-25 12:14PM EST | 505.00 | 221.45 | 199.85 | 205.25 | 0.00 | - | 4 | 4 | 34.19% |
| NFLX240119P00510000 | 2022-11-15 10:52AM EST | 510.00 | 204.05 | 204.85 | 209.40 | 0.00 | - | 2 | 0 | 33.21% |
| NFLX240119P00515000 | 2022-10-19 11:46AM EST | 515.00 | 241.26 | 225.00 | 231.15 | 0.00 | - | 2 | 0 | 50.59% |
| NFLX240119P00520000 | 2022-10-19 8:37AM EST | 520.00 | 252.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240119P00525000 | 2022-11-18 10:27AM EST | 525.00 | 233.75 | 218.55 | 223.95 | 0.00 | - | 2 | 0 | 33.70% |
| NFLX240119P00530000 | 2022-10-17 1:19PM EST | 530.00 | 282.54 | 233.75 | 240.40 | 0.00 | - | 3 | 1 | 49.39% |
| NFLX240119P00535000 | 2022-10-14 1:59PM EST | 535.00 | 302.86 | 242.05 | 248.75 | 0.00 | - | 10 | 0 | 53.34% |
| NFLX240119P00540000 | 2022-11-22 10:50AM EST | 540.00 | 257.65 | 232.40 | 237.90 | 0.00 | - | 2 | 0 | 32.75% |
| NFLX240119P00545000 | 2022-10-21 12:55PM EST | 545.00 | 258.25 | 253.75 | 260.65 | 0.00 | - | 2 | 0 | 52.75% |
| NFLX240119P00550000 | 2022-11-18 12:50PM EST | 550.00 | 260.63 | 242.05 | 247.55 | 0.00 | - | 2 | 0 | 32.68% |
| NFLX240119P00560000 | 2022-12-01 10:49AM EST | 560.00 | 244.46 | 251.55 | 257.55 | 0.00 | - | 4 | 0 | 33.44% |
| NFLX240119P00570000 | 2022-11-08 9:41AM EST | 570.00 | 310.84 | 260.65 | 267.55 | 0.00 | - | 1 | 1 | 34.17% |
| NFLX240119P00580000 | 2022-11-01 11:49AM EST | 580.00 | 292.88 | 259.90 | 266.75 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119P00590000 | 2022-11-29 9:50AM EST | 590.00 | 311.08 | 280.20 | 287.70 | 0.00 | - | 2 | 0 | 35.97% |
| NFLX240119P00600000 | 2022-11-18 12:56PM EST | 600.00 | 310.87 | 290.75 | 297.85 | 0.00 | - | 4 | 0 | 37.04% |
| NFLX240119P00610000 | 2022-10-14 1:58PM EST | 610.00 | 377.89 | 315.60 | 324.00 | 0.00 | - | 2 | 0 | 55.91% |
| NFLX240119P00620000 | 2022-11-15 10:52AM EST | 620.00 | 310.95 | 310.40 | 318.10 | 0.00 | - | 2 | 0 | 39.01% |
| NFLX240119P00630000 | 2022-09-12 8:57AM EST | 630.00 | 391.00 | 406.50 | 415.50 | 0.00 | - | 2 | 2 | 117.90% |
| NFLX240119P00640000 | 2022-10-10 11:21AM EST | 640.00 | 411.21 | 378.70 | 388.50 | 0.00 | - | 32 | 0 | 89.40% |
| NFLX240119P00650000 | 2022-10-21 12:45PM EST | 650.00 | 362.30 | 357.15 | 367.00 | 0.00 | - | 1 | 0 | 61.58% |
| NFLX240119P00660000 | 2022-10-10 11:25AM EST | 660.00 | 431.65 | 398.70 | 408.00 | 0.00 | - | 2 | 0 | 90.86% |
| NFLX240119P00670000 | 2022-08-24 9:22AM EST | 670.00 | 440.41 | 433.00 | 443.00 | 0.00 | - | 4 | 0 | 111.20% |
| NFLX240119P00680000 | 2022-01-25 12:40PM EST | 680.00 | 315.97 | 292.45 | 300.20 | 0.00 | - | 6 | 18 | 0.00% |
| NFLX240119P00690000 | 2022-08-24 9:56AM EST | 690.00 | 459.00 | 453.50 | 463.00 | 0.00 | - | 20 | 0 | 112.99% |
| NFLX240119P00700000 | 2022-12-01 10:49AM EST | 700.00 | 382.92 | 389.05 | 398.95 | 0.00 | - | 4 | 0 | 45.96% |
| NFLX240119P00720000 | 2022-03-07 11:54AM EST | 720.00 | 364.72 | 348.00 | 357.50 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240119P00730000 | 2022-05-23 2:29PM EST | 730.00 | 543.56 | 546.00 | 556.00 | 0.00 | - | - | 0 | 157.47% |
| NFLX240119P00740000 | 2022-05-23 2:29PM EST | 740.00 | 553.50 | 556.05 | 565.95 | 0.00 | - | 2 | 0 | 158.17% |
| NFLX240119P00750000 | 2022-06-22 10:43AM EST | 750.00 | 570.10 | 525.00 | 534.50 | 0.00 | - | 2 | 0 | 126.35% |
| NFLX240119P00790000 | 2022-02-09 11:48AM EST | 790.00 | 384.75 | 436.50 | 445.50 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240119P00800000 | 2022-04-21 10:59AM EST | 800.00 | 586.27 | 609.00 | 618.50 | 0.00 | - | 1 | 0 | 156.32% |
| NFLX240119P00820000 | 2022-03-09 10:52AM EST | 820.00 | 461.58 | 459.50 | 469.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119P00850000 | 2022-03-03 2:39PM EST | 850.00 | 482.70 | 471.50 | 481.50 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119P00900000 | 2022-06-22 10:42AM EST | 900.00 | 720.65 | 675.00 | 684.50 | 0.00 | - | 2 | 0 | 135.61% |
| NFLX240119P00940000 | 2022-08-24 9:24AM EST | 940.00 | 710.00 | 702.50 | 712.50 | 0.00 | - | - | 0 | 128.19% |
| NFLX240119P00950000 | 2022-04-20 10:56AM EST | 950.00 | 731.50 | 759.00 | 768.50 | 0.00 | - | 1 | 0 | 164.82% |
| NFLX240119P01000000 | 2022-11-14 1:53PM EST | 1,000.00 | 690.80 | 689.60 | 699.00 | 0.00 | - | 4 | 0 | 59.98% |
| NFLX240119P01020000 | 2022-04-19 8:48AM EST | 1,020.00 | 680.22 | 833.00 | 842.50 | 0.00 | - | - | 0 | 171.40% |
| NFLX240119P01050000 | 2022-04-19 8:48AM EST | 1,050.00 | 710.12 | 863.55 | 872.50 | 0.00 | - | 2 | 0 | 172.99% |
| NFLX240119P01100000 | 2022-04-20 9:29AM EST | 1,100.00 | 879.20 | 907.05 | 916.45 | 0.00 | - | 2 | 0 | 170.17% |
| NFLX240119P01150000 | 2022-04-21 8:45AM EST | 1,150.00 | 930.50 | 959.00 | 968.50 | 0.00 | - | - | 0 | 173.81% |
| NFLX240119P01250000 | 2022-03-14 8:42AM EST | 1,250.00 | 911.50 | 898.75 | 915.70 | 0.00 | - | - | 0 | 0.00% |
| NFLX240119P01275000 | 2022-03-13 11:05PM EST | 1,275.00 | 923.79 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX240119P01300000 | 2022-11-09 12:47PM EST | 1,300.00 | 1,042.25 | 989.00 | 999.00 | 0.00 | - | 4 | 0 | 69.56% |
| NFLX240119P01325000 | 2022-11-09 12:47PM EST | 1,325.00 | 1,067.43 | 1,014.50 | 1,024.00 | 0.00 | - | 2 | 0 | 70.25% |
© 2022 Yahoo. All rights reserved.
