Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,215.40 +10.58 (+0.33%) S&P 500
4,336.53 +16.47 (+0.38%) Dow
34,007.39 +43.55 (+0.13%) Nasdaq
13,265.35 +53.54 (+0.41%) Bitcoin USD
26,333.89 -146.26 (-0.55%) CMC Crypto 200
563.19 +3.68 (+0.66%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250117C00005000 | 2023-09-19 9:30AM EDT | 5.00 | 389.75 | 375.00 | 385.00 | 0.00 | - | 1 | 107 | 172.27% |
| NFLX250117C00010000 | 2023-07-27 9:54AM EDT | 10.00 | 417.50 | 403.00 | 413.00 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX250117C00015000 | 2023-04-06 11:45AM EDT | 15.00 | 324.41 | 305.00 | 315.00 | 0.00 | - | 5 | 5 | 0.00% |
| NFLX250117C00020000 | 2023-08-29 9:47AM EDT | 20.00 | 401.30 | 361.00 | 371.00 | 0.00 | - | 1 | 28 | 137.43% |
| NFLX250117C00025000 | 2023-08-04 3:15PM EDT | 25.00 | 411.73 | 413.00 | 422.50 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00030000 | 2023-07-13 10:01AM EDT | 30.00 | 423.00 | 390.00 | 399.00 | 0.00 | - | 14 | 7 | 0.00% |
| NFLX250117C00035000 | 2022-12-27 4:36PM EDT | 35.00 | 255.80 | 328.00 | 338.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00040000 | 2023-05-30 11:49AM EDT | 40.00 | 359.95 | 388.50 | 398.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250117C00045000 | 2023-08-18 9:45AM EDT | 45.00 | 358.75 | 351.00 | 361.00 | 0.00 | - | 1 | 4 | 186.07% |
| NFLX250117C00050000 | 2023-09-15 10:03AM EDT | 50.00 | 356.00 | 334.00 | 343.00 | 0.00 | - | 2 | 14 | 112.76% |
| NFLX250117C00060000 | 2023-02-03 1:42PM EDT | 60.00 | 321.40 | 257.50 | 267.00 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX250117C00070000 | 2023-01-13 11:06AM EDT | 70.00 | 274.12 | 281.00 | 290.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX250117C00080000 | 2023-04-28 9:46AM EDT | 80.00 | 253.54 | 302.50 | 312.00 | 0.00 | - | 1 | 9 | 79.24% |
| NFLX250117C00090000 | 2022-10-20 2:27PM EDT | 90.00 | 194.43 | 208.70 | 217.35 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX250117C00095000 | 2022-09-23 2:05PM EDT | 95.00 | 154.31 | 207.15 | 215.85 | 0.00 | - | 2 | 21 | 0.00% |
| NFLX250117C00100000 | 2023-08-23 12:03PM EDT | 100.00 | 344.88 | 284.35 | 292.00 | 0.00 | - | 2 | 177 | 72.72% |
| NFLX250117C00105000 | 2022-11-08 11:58AM EDT | 105.00 | 177.64 | 217.05 | 225.95 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX250117C00110000 | 2023-04-10 11:00AM EDT | 110.00 | 239.05 | 232.00 | 241.00 | 0.00 | - | 2 | 16 | 0.00% |
| NFLX250117C00115000 | 2023-03-20 10:46AM EDT | 115.00 | 204.35 | 216.10 | 224.25 | 0.00 | - | 2 | 7 | 0.00% |
| NFLX250117C00120000 | 2023-07-24 10:28AM EDT | 120.00 | 316.54 | 319.45 | 328.60 | 0.00 | - | 2 | 15 | 177.67% |
| NFLX250117C00125000 | 2023-06-26 11:12AM EDT | 125.00 | 307.50 | 298.55 | 307.80 | 0.00 | - | 2 | 24 | 142.33% |
| NFLX250117C00130000 | 2023-08-08 9:32AM EDT | 130.00 | 325.50 | 317.00 | 326.95 | 0.00 | - | 1 | 20 | 179.86% |
| NFLX250117C00135000 | 2023-08-03 10:52AM EDT | 135.00 | 314.74 | 312.50 | 322.00 | 0.00 | - | 2 | 17 | 173.97% |
| NFLX250117C00140000 | 2023-06-05 1:47PM EDT | 140.00 | 283.40 | 316.00 | 325.00 | 0.00 | - | 5 | 25 | 182.63% |
| NFLX250117C00145000 | 2023-05-22 1:45PM EDT | 145.00 | 234.82 | 290.50 | 299.50 | 0.00 | - | 10 | 8 | 143.00% |
| NFLX250117C00150000 | 2023-09-20 3:54PM EDT | 150.00 | 251.98 | 245.00 | 252.05 | 0.00 | - | 1 | 215 | 75.50% |
| NFLX250117C00155000 | 2023-08-25 2:02PM EDT | 155.00 | 279.45 | 235.85 | 243.55 | 0.00 | - | 1 | 331 | 66.16% |
| NFLX250117C00160000 | 2023-06-05 1:24PM EDT | 160.00 | 269.35 | 298.00 | 307.50 | 0.00 | - | 6 | 13 | 163.15% |
| NFLX250117C00165000 | 2023-05-24 3:23PM EDT | 165.00 | 219.20 | 273.00 | 282.00 | 0.00 | - | 1 | 42 | 129.90% |
| NFLX250117C00170000 | 2023-09-15 10:22AM EDT | 170.00 | 249.28 | 227.45 | 234.65 | 0.00 | - | 4 | 16 | 70.86% |
| NFLX250117C00175000 | 2023-06-23 11:22AM EDT | 175.00 | 262.00 | 266.00 | 274.10 | 0.00 | - | 1 | 181 | 125.79% |
| NFLX250117C00180000 | 2023-09-21 3:01PM EDT | 180.00 | 223.30 | 218.70 | 226.00 | 0.00 | - | 1 | 16 | 68.65% |
| NFLX250117C00185000 | 2023-07-26 10:57AM EDT | 185.00 | 251.50 | 239.00 | 249.00 | 0.00 | - | 1 | 12 | 99.86% |
| NFLX250117C00190000 | 2023-09-13 1:03PM EDT | 190.00 | 245.51 | 210.30 | 216.40 | 0.00 | - | 13 | 658 | 66.05% |
| NFLX250117C00195000 | 2023-08-21 2:13PM EDT | 195.00 | 232.71 | 209.50 | 216.50 | 0.00 | - | 5 | 26 | 70.03% |
| NFLX250117C00200000 | 2023-09-20 11:06AM EDT | 200.00 | 215.24 | 204.20 | 207.60 | 0.00 | - | 4 | 841 | 65.47% |
| NFLX250117C00210000 | 2023-08-21 10:08AM EDT | 210.00 | 220.54 | 205.75 | 208.50 | 0.00 | - | 5 | 138 | 74.34% |
| NFLX250117C00220000 | 2023-09-14 1:07PM EDT | 220.00 | 207.90 | 188.80 | 191.75 | 0.00 | - | 1 | 100 | 63.01% |
| NFLX250117C00230000 | 2023-08-09 1:02PM EDT | 230.00 | 227.39 | 238.00 | 239.30 | 0.00 | - | 4 | 501 | 115.92% |
| NFLX250117C00240000 | 2023-09-18 10:28AM EDT | 240.00 | 187.03 | 173.30 | 176.75 | 0.00 | - | 2 | 155 | 60.61% |
| NFLX250117C00250000 | 2023-09-14 2:49PM EDT | 250.00 | 182.70 | 165.80 | 167.55 | 0.00 | - | 5 | 137 | 58.63% |
| NFLX250117C00260000 | 2023-09-18 3:00PM EDT | 260.00 | 168.03 | 158.55 | 161.95 | 0.00 | - | 1 | 199 | 58.33% |
| NFLX250117C00270000 | 2023-09-15 11:44AM EDT | 270.00 | 164.33 | 151.80 | 155.15 | 0.00 | - | 1 | 304 | 57.59% |
| NFLX250117C00280000 | 2023-09-08 1:46PM EDT | 280.00 | 198.87 | 144.20 | 146.30 | 0.00 | - | 2 | 230 | 55.60% |
| NFLX250117C00290000 | 2023-09-18 9:58AM EDT | 290.00 | 151.10 | 135.30 | 140.00 | 0.00 | - | 1 | 324 | 54.08% |
| NFLX250117C00300000 | 2023-09-22 11:55AM EDT | 300.00 | 130.54 | 131.05 | 134.20 | 0.00 | - | 2 | 1,254 | 54.40% |
| NFLX250117C00310000 | 2023-09-20 3:53PM EDT | 310.00 | 128.75 | 125.05 | 128.15 | 0.00 | - | 1 | 145 | 53.85% |
| NFLX250117C00320000 | 2023-09-21 3:09PM EDT | 320.00 | 120.00 | 118.65 | 119.80 | 0.00 | - | 1 | 270 | 52.27% |
| NFLX250117C00330000 | 2023-09-18 9:54AM EDT | 330.00 | 124.60 | 112.85 | 115.25 | 0.00 | - | 9 | 343 | 52.10% |
| NFLX250117C00340000 | 2023-09-18 10:02AM EDT | 340.00 | 117.50 | 106.95 | 109.65 | 0.00 | - | 21 | 313 | 51.44% |
| NFLX250117C00350000 | 2023-09-20 1:17PM EDT | 350.00 | 109.70 | 101.40 | 102.45 | 0.00 | - | 1 | 454 | 50.30% |
| NFLX250117C00360000 | 2023-09-18 10:13AM EDT | 360.00 | 106.75 | 95.85 | 97.60 | 0.00 | - | 23 | 315 | 50.35% |
| NFLX250117C00370000 | 2023-09-25 10:16AM EDT | 370.00 | 90.30 | 90.85 | 91.65 | -0.95 | -1.04% | 7 | 304 | 49.30% |
| NFLX250117C00380000 | 2023-09-25 10:17AM EDT | 380.00 | 85.55 | 85.80 | 86.85 | +2.02 | +2.42% | 12 | 216 | 48.86% |
| NFLX250117C00390000 | 2023-09-22 10:16AM EDT | 390.00 | 80.00 | 81.00 | 81.85 | 0.00 | - | 1 | 425 | 48.21% |
| NFLX250117C00400000 | 2023-09-25 11:39AM EDT | 400.00 | 75.65 | 76.50 | 77.50 | +1.15 | +1.54% | 4 | 1,463 | 47.85% |
| NFLX250117C00410000 | 2023-09-25 12:50PM EDT | 410.00 | 72.00 | 72.05 | 73.60 | +0.21 | +0.29% | 2 | 686 | 47.66% |
| NFLX250117C00420000 | 2023-09-22 3:14PM EDT | 420.00 | 67.00 | 68.00 | 69.85 | 0.00 | - | 225 | 549 | 47.46% |
| NFLX250117C00430000 | 2023-09-25 2:32PM EDT | 430.00 | 64.27 | 64.00 | 65.35 | +2.32 | +3.74% | 3 | 605 | 46.75% |
| NFLX250117C00440000 | 2023-09-22 3:59PM EDT | 440.00 | 58.80 | 60.35 | 61.00 | 0.00 | - | 12 | 511 | 46.04% |
| NFLX250117C00450000 | 2023-09-25 2:42PM EDT | 450.00 | 57.20 | 56.75 | 57.45 | -0.22 | -0.38% | 10 | 604 | 45.69% |
| NFLX250117C00460000 | 2023-09-25 2:32PM EDT | 460.00 | 53.52 | 53.40 | 54.15 | +0.77 | +1.46% | 1 | 305 | 45.41% |
| NFLX250117C00470000 | 2023-09-22 2:05PM EDT | 470.00 | 50.25 | 50.05 | 50.95 | +1.50 | +3.08% | 2 | 389 | 45.10% |
| NFLX250117C00480000 | 2023-09-25 12:37PM EDT | 480.00 | 47.30 | 47.15 | 47.90 | -2.18 | -4.41% | 9 | 469 | 44.80% |
| NFLX250117C00490000 | 2023-09-18 10:40AM EDT | 490.00 | 49.45 | 44.30 | 44.90 | 0.00 | - | 8 | 299 | 44.45% |
| NFLX250117C00500000 | 2023-09-25 12:37PM EDT | 500.00 | 41.60 | 41.50 | 42.35 | +0.39 | +0.95% | 10 | 1,313 | 44.29% |
| NFLX250117C00510000 | 2023-09-22 11:37AM EDT | 510.00 | 39.33 | 39.15 | 39.80 | 0.00 | - | 1 | 336 | 44.05% |
| NFLX250117C00520000 | 2023-09-25 12:32PM EDT | 520.00 | 37.00 | 36.80 | 37.30 | -1.36 | -3.55% | 5 | 119 | 43.77% |
| NFLX250117C00530000 | 2023-09-22 2:15PM EDT | 530.00 | 33.25 | 34.30 | 35.20 | 0.00 | - | 4 | 129 | 43.66% |
| NFLX250117C00540000 | 2023-09-22 2:14PM EDT | 540.00 | 31.28 | 32.40 | 32.95 | 0.00 | - | 4 | 160 | 43.39% |
| NFLX250117C00550000 | 2023-09-25 11:39AM EDT | 550.00 | 30.10 | 30.35 | 31.10 | +0.15 | +0.50% | 1 | 1,520 | 43.31% |
| NFLX250117C00560000 | 2023-09-13 3:47PM EDT | 560.00 | 39.43 | 28.60 | 29.15 | 0.00 | - | 1 | 238 | 43.10% |
| NFLX250117C00570000 | 2023-09-13 12:34PM EDT | 570.00 | 39.12 | 26.80 | 27.40 | 0.00 | - | 11 | 212 | 42.95% |
| NFLX250117C00580000 | 2023-09-22 2:42PM EDT | 580.00 | 24.31 | 25.10 | 25.70 | 0.00 | - | 1 | 234 | 42.78% |
| NFLX250117C00590000 | 2023-09-25 11:56AM EDT | 590.00 | 23.40 | 23.60 | 24.25 | +0.68 | +2.99% | 1 | 83 | 42.71% |
| NFLX250117C00600000 | 2023-09-25 2:57PM EDT | 600.00 | 21.95 | 22.10 | 22.70 | +0.43 | +2.00% | 9 | 625 | 42.53% |
| NFLX250117C00610000 | 2023-09-22 3:43PM EDT | 610.00 | 20.55 | 20.90 | 21.40 | 0.00 | - | 2 | 77 | 42.46% |
| NFLX250117C00620000 | 2023-09-22 3:43PM EDT | 620.00 | 19.34 | 19.55 | 20.15 | 0.00 | - | 4 | 131 | 42.38% |
| NFLX250117C00630000 | 2023-09-22 3:45PM EDT | 630.00 | 18.17 | 18.40 | 19.05 | 0.00 | - | 2 | 251 | 42.36% |
| NFLX250117C00640000 | 2023-09-21 10:11AM EDT | 640.00 | 19.36 | 17.20 | 17.80 | 0.00 | - | 1 | 203 | 42.17% |
| NFLX250117C00645000 | 2023-09-19 12:39PM EDT | 645.00 | 19.30 | 16.85 | 17.35 | 0.00 | - | 7 | 52 | 42.20% |
| NFLX250117C00650000 | 2023-09-15 10:53AM EDT | 650.00 | 20.35 | 16.30 | 16.75 | 0.00 | - | 5 | 452 | 42.09% |
| NFLX250117C00655000 | 2023-09-14 3:35PM EDT | 655.00 | 20.20 | 15.80 | 16.25 | 0.00 | - | 2 | 14 | 42.06% |
| NFLX250117C00660000 | 2023-09-25 11:18AM EDT | 660.00 | 15.61 | 15.30 | 15.75 | -1.71 | -9.87% | 2 | 4,714 | 42.01% |
| NFLX250117C00665000 | 2023-09-14 11:09AM EDT | 665.00 | 20.00 | 14.85 | 15.35 | 0.00 | - | 1 | 56 | 42.03% |
| NFLX250117C00670000 | 2023-09-19 10:39AM EDT | 670.00 | 16.60 | 14.40 | 15.00 | 0.00 | - | 25 | 34 | 42.09% |
| NFLX250117C00675000 | 2023-09-13 12:22PM EDT | 675.00 | 22.25 | 13.95 | 14.40 | 0.00 | - | 20 | 91 | 41.92% |
| NFLX250117C00680000 | 2023-09-20 11:06AM EDT | 680.00 | 15.37 | 13.55 | 14.00 | 0.00 | - | 4 | 25 | 41.91% |
| NFLX250117C00685000 | 2023-06-30 12:03PM EDT | 685.00 | 29.90 | 22.65 | 25.05 | 0.00 | - | 1 | 1 | 50.12% |
| NFLX250117C00690000 | 2023-07-07 11:15AM EDT | 690.00 | 29.35 | 24.50 | 26.05 | 0.00 | - | 6 | 9 | 51.51% |
| NFLX250117C00695000 | 2023-09-19 11:18AM EDT | 695.00 | 13.75 | 12.25 | 12.80 | 0.00 | - | 40 | 54 | 41.83% |
| NFLX250117C00700000 | 2023-09-22 10:19AM EDT | 700.00 | 12.05 | 12.00 | 12.40 | 0.00 | - | 10 | 122 | 41.78% |
| NFLX250117C00705000 | 2023-09-21 3:33PM EDT | 705.00 | 12.10 | 11.65 | 12.20 | 0.00 | - | 10 | 11 | 41.91% |
| NFLX250117C00710000 | 2023-07-20 2:36PM EDT | 710.00 | 24.80 | 15.30 | 16.75 | 0.00 | - | 4 | 5 | 46.29% |
| NFLX250117C00715000 | 2023-08-02 2:41PM EDT | 715.00 | 21.78 | 21.20 | 27.50 | 0.00 | - | 1 | 1 | 52.58% |
| NFLX250117C00720000 | 2023-09-13 1:56PM EDT | 720.00 | 17.42 | 10.65 | 11.05 | 0.00 | - | 1 | 1 | 41.72% |
| NFLX250117C00725000 | 2023-09-14 1:34PM EDT | 725.00 | 13.93 | 10.30 | 10.80 | 0.00 | - | 1 | 1 | 41.77% |
| NFLX250117C00730000 | 2023-07-28 3:55PM EDT | 730.00 | 18.15 | 16.25 | 19.65 | 0.00 | - | 93 | 55 | 49.97% |
| NFLX250117C00735000 | 2023-08-03 10:43AM EDT | 735.00 | 21.00 | 15.50 | 20.75 | 0.00 | - | 2 | 6 | 51.16% |
| NFLX250117C00740000 | 2023-09-14 10:52AM EDT | 740.00 | 13.30 | 9.50 | 9.90 | 0.00 | - | 1 | 19 | 41.72% |
| NFLX250117C00745000 | 2023-07-05 2:03PM EDT | 745.00 | 22.26 | 18.20 | 19.65 | 0.00 | - | 1 | 1 | 50.33% |
| NFLX250117C00750000 | 2023-09-14 3:37PM EDT | 750.00 | 11.74 | 8.90 | 9.35 | 0.00 | - | 13 | 30 | 41.69% |
| NFLX250117C00755000 | 2023-08-29 1:38PM EDT | 755.00 | 16.60 | 8.65 | 9.05 | 0.00 | - | 11 | 12 | 41.64% |
| NFLX250117C00760000 | 2023-09-21 10:11AM EDT | 760.00 | 9.60 | 8.40 | 8.90 | 0.00 | - | 1 | 13 | 41.75% |
| NFLX250117C00765000 | 2023-09-14 12:37PM EDT | 765.00 | 11.03 | 8.20 | 8.50 | 0.00 | - | - | 169 | 41.56% |
| NFLX250117C00770000 | 2023-09-19 10:39AM EDT | 770.00 | 9.25 | 7.90 | 8.30 | 0.00 | - | 50 | 74 | 41.60% |
| NFLX250117C00775000 | 2023-09-11 9:55AM EDT | 775.00 | 18.25 | 7.80 | 8.05 | 0.00 | - | - | 8 | 41.56% |
| NFLX250117C00780000 | 2023-09-21 9:45AM EDT | 780.00 | 8.75 | 7.55 | 7.85 | 0.00 | - | 3 | 12 | 41.58% |
| NFLX250117C00785000 | 2023-07-07 11:15AM EDT | 785.00 | 19.02 | 14.65 | 16.05 | 0.00 | - | 2 | 1 | 50.25% |
| NFLX250117C00790000 | 2023-08-23 3:11PM EDT | 790.00 | 14.70 | 6.90 | 7.45 | 0.00 | - | 1 | 5 | 41.60% |
| NFLX250117C00795000 | 2023-09-08 11:05AM EDT | 795.00 | 15.03 | 6.90 | 7.25 | 0.00 | - | 1 | 2 | 41.60% |
| NFLX250117C00800000 | 2023-09-21 1:03PM EDT | 800.00 | 7.37 | 6.75 | 7.00 | 0.00 | - | 1 | 116 | 41.53% |
| NFLX250117C00805000 | 2023-08-10 10:42AM EDT | 805.00 | 12.10 | 14.25 | 14.65 | 0.00 | - | 1 | 1 | 50.09% |
| NFLX250117C00810000 | 2023-08-23 3:12PM EDT | 810.00 | 13.30 | 6.15 | 6.55 | 0.00 | - | 2 | 6 | 41.42% |
| NFLX250117C00815000 | 2023-08-17 9:30AM EDT | 815.00 | 10.50 | 7.65 | 8.40 | 0.00 | - | 4 | 7 | 44.05% |
| NFLX250117C00820000 | 2023-07-20 12:17PM EDT | 820.00 | 13.75 | 8.65 | 9.30 | 0.00 | - | - | 10 | 45.36% |
| NFLX250117C00825000 | 2023-09-13 9:54AM EDT | 825.00 | 11.60 | 5.85 | 6.15 | 0.00 | - | 1 | 3 | 41.58% |
| NFLX250117C00830000 | 2023-08-23 3:09PM EDT | 830.00 | 11.95 | 5.50 | 6.35 | 0.00 | - | 7 | 7 | 42.10% |
| NFLX250117C00835000 | 2023-08-02 1:38PM EDT | 835.00 | 11.85 | 11.40 | 12.70 | 0.00 | - | 2 | 21 | 49.77% |
| NFLX250117C00840000 | 2023-08-23 3:13PM EDT | 840.00 | 11.45 | 5.15 | 5.65 | 0.00 | - | 19 | 24 | 41.55% |
| NFLX250117C00845000 | 2023-07-25 11:33AM EDT | 845.00 | 10.75 | 8.30 | 9.15 | 0.00 | - | 35 | 19 | 46.41% |
| NFLX250117C00850000 | 2023-09-19 10:39AM EDT | 850.00 | 5.90 | 5.00 | 5.40 | 0.00 | - | 25 | 110 | 41.62% |
| NFLX250117C00860000 | 2023-08-29 1:35PM EDT | 860.00 | 9.55 | 4.85 | 5.10 | 0.00 | - | 3 | 4 | 41.58% |
| NFLX250117C00870000 | 2023-09-14 11:35AM EDT | 870.00 | 6.40 | 4.60 | 4.85 | 0.00 | - | 1 | 8 | 41.61% |
| NFLX250117C00880000 | 2023-08-30 2:58PM EDT | 880.00 | 9.70 | 4.35 | 4.65 | 0.00 | - | 6 | 6 | 41.70% |
| NFLX250117C00890000 | 2023-08-04 12:28PM EDT | 890.00 | 9.50 | 8.25 | 9.75 | 0.00 | - | 1 | 1 | 49.21% |
| NFLX250117C00900000 | 2023-09-15 12:42PM EDT | 900.00 | 5.14 | 3.90 | 4.15 | 0.00 | - | 35 | 200 | 41.63% |
| NFLX250117C00910000 | 2023-09-08 11:05AM EDT | 910.00 | 8.42 | 3.65 | 3.95 | 0.00 | - | 1 | 1 | 41.66% |
| NFLX250117C00920000 | 2023-09-05 9:30AM EDT | 920.00 | 7.79 | 3.55 | 3.75 | 0.00 | - | 1 | 27 | 41.66% |
| NFLX250117C00930000 | 2023-08-09 3:48PM EDT | 930.00 | 7.05 | 7.60 | 7.90 | 0.00 | - | - | 4 | 48.65% |
| NFLX250117C00940000 | 2023-09-12 3:14PM EDT | 940.00 | 7.00 | 3.20 | 3.45 | 0.00 | - | 6 | 43 | 41.81% |
| NFLX250117C00950000 | 2023-09-22 3:52PM EDT | 950.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 1 | 115 | 41.64% |
| NFLX250117C00960000 | 2023-09-22 2:17PM EDT | 960.00 | 2.89 | 2.80 | 3.05 | 0.00 | - | 1 | 115 | 41.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250117P00005000 | 2023-09-15 11:42AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 492 | 112.50% |
| NFLX250117P00010000 | 2023-09-15 1:28PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 790 | 93.75% |
| NFLX250117P00015000 | 2023-09-15 11:17AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 251 | 81.25% |
| NFLX250117P00020000 | 2023-09-25 12:23PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 14 | 416 | 75.00% |
| NFLX250117P00025000 | 2023-09-25 10:18AM EDT | 25.00 | 0.04 | 0.00 | 0.16 | +0.03 | +300.00% | 135 | 39 | 86.72% |
| NFLX250117P00030000 | 2023-04-26 12:37PM EDT | 30.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 4 | 150 | 87.11% |
| NFLX250117P00035000 | 2023-07-28 12:17PM EDT | 35.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 2 | 619 | 78.13% |
| NFLX250117P00040000 | 2023-07-28 12:24PM EDT | 40.00 | 0.07 | 0.02 | 0.54 | 0.00 | - | 2 | 518 | 81.79% |
| NFLX250117P00045000 | 2023-05-08 11:32AM EDT | 45.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 10 | 24 | 75.39% |
| NFLX250117P00050000 | 2023-09-18 9:30AM EDT | 50.00 | 0.15 | 0.02 | 0.29 | 0.00 | - | 1 | 202 | 68.65% |
| NFLX250117P00060000 | 2023-09-22 9:56AM EDT | 60.00 | 0.20 | 0.11 | 0.37 | 0.00 | - | 50 | 162 | 65.63% |
| NFLX250117P00070000 | 2023-09-13 12:33PM EDT | 70.00 | 0.29 | 0.26 | 0.49 | 0.00 | - | 2 | 389 | 63.57% |
| NFLX250117P00080000 | 2023-09-25 2:39PM EDT | 80.00 | 0.52 | 0.39 | 0.63 | +0.14 | +36.84% | 1 | 33 | 61.08% |
| NFLX250117P00090000 | 2023-09-25 11:35AM EDT | 90.00 | 0.72 | 0.58 | 0.83 | +0.14 | +24.14% | 2 | 93 | 59.23% |
| NFLX250117P00095000 | 2023-09-25 11:34AM EDT | 95.00 | 0.84 | 0.68 | 0.94 | +0.02 | +2.44% | 2 | 36 | 58.25% |
| NFLX250117P00100000 | 2023-09-22 2:01PM EDT | 100.00 | 0.95 | 0.81 | 1.07 | 0.00 | - | 4 | 113 | 57.48% |
| NFLX250117P00105000 | 2023-09-08 3:46PM EDT | 105.00 | 0.82 | 0.93 | 1.20 | 0.00 | - | 2 | 53 | 56.58% |
| NFLX250117P00110000 | 2023-08-24 10:58AM EDT | 110.00 | 1.20 | 1.16 | 1.39 | 0.00 | - | 1 | 28 | 56.26% |
| NFLX250117P00115000 | 2023-09-08 3:49PM EDT | 115.00 | 1.05 | 1.25 | 1.51 | 0.00 | - | 2 | 16 | 55.09% |
| NFLX250117P00120000 | 2023-09-07 2:05PM EDT | 120.00 | 1.25 | 1.42 | 1.69 | 0.00 | - | 1 | 56 | 54.37% |
| NFLX250117P00125000 | 2023-09-21 11:28AM EDT | 125.00 | 1.75 | 1.61 | 1.88 | 0.00 | - | 15 | 254 | 53.66% |
| NFLX250117P00130000 | 2023-07-28 11:55AM EDT | 130.00 | 1.72 | 1.21 | 2.71 | 0.00 | - | 18 | 85 | 53.03% |
| NFLX250117P00135000 | 2023-07-18 12:01PM EDT | 135.00 | 1.66 | 1.35 | 2.89 | 0.00 | - | 12 | 47 | 52.08% |
| NFLX250117P00140000 | 2023-08-18 10:31AM EDT | 140.00 | 2.59 | 2.22 | 2.53 | 0.00 | - | 5 | 72 | 51.53% |
| NFLX250117P00145000 | 2023-09-14 10:29AM EDT | 145.00 | 2.48 | 2.57 | 2.85 | 0.00 | - | 10 | 59 | 51.22% |
| NFLX250117P00150000 | 2023-09-22 11:59AM EDT | 150.00 | 3.10 | 2.86 | 3.15 | 0.00 | - | 1 | 1,161 | 50.67% |
| NFLX250117P00155000 | 2023-09-21 10:34AM EDT | 155.00 | 3.25 | 3.15 | 3.45 | 0.00 | - | 4 | 133 | 50.06% |
| NFLX250117P00160000 | 2023-09-22 10:14AM EDT | 160.00 | 3.80 | 3.50 | 3.80 | 0.00 | - | 1 | 362 | 50.02% |
| NFLX250117P00165000 | 2023-09-19 10:24AM EDT | 165.00 | 3.95 | 3.85 | 4.15 | 0.00 | - | 27 | 234 | 49.45% |
| NFLX250117P00170000 | 2023-09-21 2:04PM EDT | 170.00 | 4.55 | 4.25 | 4.55 | 0.00 | - | 64 | 529 | 48.96% |
| NFLX250117P00175000 | 2023-09-25 3:09PM EDT | 175.00 | 4.80 | 4.45 | 4.85 | -0.02 | -0.41% | 10 | 271 | 48.18% |
| NFLX250117P00180000 | 2023-09-18 2:55PM EDT | 180.00 | 5.05 | 5.10 | 5.40 | 0.00 | - | 3 | 295 | 47.94% |
| NFLX250117P00185000 | 2023-09-01 11:07AM EDT | 185.00 | 4.75 | 5.55 | 5.90 | 0.00 | - | 10 | 114 | 47.53% |
| NFLX250117P00190000 | 2023-09-20 3:49PM EDT | 190.00 | 6.05 | 6.05 | 6.25 | 0.00 | - | 2 | 147 | 46.77% |
| NFLX250117P00195000 | 2023-09-21 2:04PM EDT | 195.00 | 7.05 | 6.55 | 6.80 | +0.15 | +2.17% | 1 | 119 | 46.36% |
| NFLX250117P00200000 | 2023-09-25 3:09PM EDT | 200.00 | 7.34 | 7.15 | 7.35 | +0.14 | +1.94% | 20 | 956 | 45.91% |
| NFLX250117P00210000 | 2023-09-15 12:26PM EDT | 210.00 | 8.95 | 8.35 | 8.55 | +0.90 | +11.18% | 1 | 293 | 45.04% |
| NFLX250117P00220000 | 2023-09-21 2:04PM EDT | 220.00 | 10.10 | 9.65 | 9.95 | 0.00 | - | 33 | 867 | 44.29% |
| NFLX250117P00230000 | 2023-09-21 11:28AM EDT | 230.00 | 11.54 | 11.20 | 11.50 | 0.00 | - | 9 | 605 | 43.57% |
| NFLX250117P00240000 | 2023-09-19 1:13PM EDT | 240.00 | 12.60 | 12.85 | 13.10 | 0.00 | - | 17 | 902 | 42.74% |
| NFLX250117P00250000 | 2023-09-25 12:43PM EDT | 250.00 | 14.80 | 14.65 | 14.95 | +1.15 | +8.42% | 12 | 1,659 | 42.05% |
| NFLX250117P00260000 | 2023-09-19 12:36PM EDT | 260.00 | 16.30 | 16.65 | 17.00 | 0.00 | - | 120 | 796 | 41.39% |
| NFLX250117P00270000 | 2023-09-13 11:50AM EDT | 270.00 | 15.25 | 18.85 | 19.25 | 0.00 | - | 2 | 436 | 40.78% |
| NFLX250117P00280000 | 2023-09-21 11:50AM EDT | 280.00 | 21.65 | 21.20 | 21.75 | 0.00 | - | 4 | 1,570 | 40.22% |
| NFLX250117P00290000 | 2023-09-20 1:29PM EDT | 290.00 | 22.80 | 23.75 | 24.15 | 0.00 | - | 2 | 1,290 | 39.43% |
| NFLX250117P00300000 | 2023-09-25 11:32AM EDT | 300.00 | 27.05 | 26.55 | 27.00 | -0.70 | -2.52% | 2 | 1,160 | 38.86% |
| NFLX250117P00310000 | 2023-09-25 11:33AM EDT | 310.00 | 30.10 | 29.50 | 30.05 | -0.85 | -2.75% | 1 | 1,034 | 38.29% |
| NFLX250117P00320000 | 2023-09-25 11:42AM EDT | 320.00 | 33.25 | 32.75 | 33.25 | -1.36 | -3.93% | 233 | 2,411 | 37.68% |
| NFLX250117P00330000 | 2023-09-25 11:34AM EDT | 330.00 | 36.85 | 36.15 | 36.75 | -1.51 | -3.94% | 3 | 1,125 | 37.14% |
| NFLX250117P00340000 | 2023-09-25 11:37AM EDT | 340.00 | 40.40 | 39.80 | 40.45 | -1.75 | -4.15% | 13 | 560 | 36.59% |
| NFLX250117P00350000 | 2023-09-25 1:01PM EDT | 350.00 | 44.26 | 43.75 | 44.35 | -1.78 | -3.87% | 4 | 720 | 36.03% |
| NFLX250117P00360000 | 2023-09-19 11:16AM EDT | 360.00 | 48.65 | 47.80 | 48.55 | +1.90 | +4.06% | 3 | 1,094 | 35.51% |
| NFLX250117P00370000 | 2023-09-25 3:00PM EDT | 370.00 | 52.80 | 52.25 | 53.05 | -0.50 | -0.94% | 10 | 393 | 35.04% |
| NFLX250117P00380000 | 2023-09-25 1:01PM EDT | 380.00 | 57.54 | 56.90 | 57.60 | -2.08 | -3.49% | 15 | 587 | 34.46% |
| NFLX250117P00390000 | 2023-09-25 11:37AM EDT | 390.00 | 62.40 | 61.70 | 62.45 | +1.05 | +1.71% | 1 | 492 | 33.92% |
| NFLX250117P00400000 | 2023-09-25 12:46PM EDT | 400.00 | 67.30 | 66.80 | 67.60 | -2.02 | -2.91% | 34 | 1,787 | 33.42% |
| NFLX250117P00410000 | 2023-09-20 3:57PM EDT | 410.00 | 71.32 | 72.15 | 72.90 | 0.00 | - | 1 | 486 | 32.87% |
| NFLX250117P00420000 | 2023-09-20 11:23AM EDT | 420.00 | 74.00 | 77.80 | 78.55 | 0.00 | - | 30 | 717 | 32.38% |
| NFLX250117P00430000 | 2023-09-19 1:57PM EDT | 430.00 | 78.52 | 83.55 | 84.35 | 0.00 | - | 4 | 1,091 | 31.83% |
| NFLX250117P00440000 | 2023-09-20 12:20PM EDT | 440.00 | 84.80 | 89.65 | 90.40 | 0.00 | - | 250 | 520 | 31.30% |
| NFLX250117P00450000 | 2023-09-21 3:52PM EDT | 450.00 | 97.42 | 96.10 | 96.90 | 0.00 | - | 22 | 385 | 30.88% |
| NFLX250117P00460000 | 2023-08-29 1:39PM EDT | 460.00 | 84.65 | 101.80 | 103.60 | 0.00 | - | 54 | 449 | 30.45% |
| NFLX250117P00470000 | 2023-09-08 11:38AM EDT | 470.00 | 82.80 | 109.30 | 111.15 | 0.00 | - | 2 | 580 | 30.40% |
| NFLX250117P00480000 | 2023-09-21 2:46PM EDT | 480.00 | 119.40 | 116.25 | 117.40 | 0.00 | - | 10 | 163 | 29.41% |
| NFLX250117P00490000 | 2023-09-14 10:22AM EDT | 490.00 | 113.00 | 123.45 | 124.70 | 0.00 | - | 4 | 345 | 28.92% |
| NFLX250117P00500000 | 2023-09-21 2:48PM EDT | 500.00 | 131.75 | 128.65 | 134.15 | -1.50 | -1.13% | 2 | 821 | 29.76% |
| NFLX250117P00510000 | 2023-09-11 10:47AM EDT | 510.00 | 103.35 | 138.50 | 140.00 | 0.00 | - | 1 | 86 | 27.98% |
| NFLX250117P00520000 | 2023-09-18 9:55AM EDT | 520.00 | 138.35 | 144.35 | 148.05 | 0.00 | - | 1 | 494 | 27.58% |
| NFLX250117P00530000 | 2023-09-11 11:56AM EDT | 530.00 | 117.65 | 152.45 | 156.35 | 0.00 | - | 4 | 12 | 27.23% |
| NFLX250117P00540000 | 2023-09-21 9:40AM EDT | 540.00 | 158.56 | 162.80 | 164.75 | 0.00 | - | 10 | 36 | 26.82% |
| NFLX250117P00550000 | 2023-09-13 1:18PM EDT | 550.00 | 145.67 | 168.20 | 172.55 | 0.00 | - | 2 | 64 | 25.64% |
| NFLX250117P00560000 | 2023-09-01 1:34PM EDT | 560.00 | 140.40 | 179.40 | 181.40 | 0.00 | - | 4 | 8 | 25.29% |
| NFLX250117P00570000 | 2023-07-19 3:04PM EDT | 570.00 | 129.95 | 171.80 | 178.90 | 0.00 | - | 5 | 53 | 0.00% |
| NFLX250117P00580000 | 2023-06-06 11:09AM EDT | 580.00 | 188.92 | 161.00 | 164.40 | 0.00 | - | 26 | 34 | 0.00% |
| NFLX250117P00590000 | 2023-09-14 2:25PM EDT | 590.00 | 193.32 | 203.80 | 210.75 | 0.00 | - | 18 | 120 | 26.90% |
| NFLX250117P00600000 | 2023-09-25 12:14PM EDT | 600.00 | 217.67 | 214.15 | 218.05 | +3.59 | +1.68% | 1 | 70 | 23.79% |
| NFLX250117P00610000 | 2023-06-26 3:16PM EDT | 610.00 | 197.50 | 189.70 | 197.00 | 0.00 | - | 2 | 71 | 0.00% |
| NFLX250117P00620000 | 2023-09-22 3:25PM EDT | 620.00 | 237.91 | 232.05 | 239.20 | 0.00 | - | 1 | 3 | 26.96% |
| NFLX250117P00630000 | 2023-09-20 2:05PM EDT | 630.00 | 239.58 | 240.65 | 250.00 | 0.00 | - | 1 | 0 | 28.77% |
| NFLX250117P00640000 | 2023-09-15 3:26PM EDT | 640.00 | 243.11 | 251.25 | 259.85 | 0.00 | - | 30 | 0 | 29.22% |
| NFLX250117P00650000 | 2023-09-21 11:54AM EDT | 650.00 | 264.69 | 261.75 | 268.80 | 0.00 | - | 2 | 0 | 28.27% |
| NFLX250117P00660000 | 2023-09-13 2:34PM EDT | 660.00 | 245.30 | 271.20 | 279.50 | 0.00 | - | 6 | 0 | 29.98% |
| NFLX250117P00665000 | 2023-07-11 10:55AM EDT | 665.00 | 234.87 | 227.15 | 233.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250117P00670000 | 2023-09-13 3:31PM EDT | 670.00 | 257.03 | 280.90 | 289.65 | 0.00 | - | 644 | 0 | 30.81% |
| NFLX250117P00675000 | 2023-09-13 3:46PM EDT | 675.00 | 263.75 | 286.30 | 294.10 | 0.00 | - | 35 | 0 | 30.26% |
| NFLX250117P00680000 | 2023-09-14 10:23AM EDT | 680.00 | 275.73 | 291.35 | 299.40 | 0.00 | - | - | - | 31.03% |
| NFLX250117P00700000 | 2023-09-20 3:13PM EDT | 700.00 | 315.00 | 311.25 | 319.45 | +4.12 | +1.33% | 2 | 0 | 32.27% |
| NFLX250117P00705000 | 2023-09-13 1:18PM EDT | 705.00 | 284.91 | 316.85 | 323.85 | 0.00 | - | - | - | 31.56% |
| NFLX250117P00710000 | 2023-09-19 3:29PM EDT | 710.00 | 313.45 | 321.20 | 329.35 | 0.00 | - | - | - | 32.67% |
| NFLX250117P00720000 | 2023-06-30 3:31PM EDT | 720.00 | 279.41 | 289.95 | 298.60 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00725000 | 2023-09-13 1:56PM EDT | 725.00 | 305.92 | 336.35 | 344.35 | 0.00 | - | - | - | 33.49% |
| NFLX250117P00735000 | 2023-09-13 1:50PM EDT | 735.00 | 314.59 | 346.50 | 354.30 | 0.00 | - | - | - | 33.95% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 740.00 | 320.11 | 351.40 | 359.25 | 0.00 | - | - | - | 34.13% |
| NFLX250117P00745000 | 2023-09-13 1:47PM EDT | 745.00 | 324.33 | 356.05 | 364.50 | 0.00 | - | - | - | 34.80% |
| NFLX250117P00750000 | 2023-09-13 1:45PM EDT | 750.00 | 330.17 | 360.85 | 369.60 | 0.00 | - | 30 | 0 | 35.23% |
| NFLX250117P00755000 | 2023-09-13 2:34PM EDT | 755.00 | 339.85 | 366.25 | 374.50 | 0.00 | - | - | - | 35.32% |
| NFLX250117P00760000 | 2023-09-13 2:33PM EDT | 760.00 | 344.90 | 371.65 | 378.55 | 0.00 | - | - | - | 33.90% |
| NFLX250117P00765000 | 2023-09-14 10:20AM EDT | 765.00 | 360.95 | 375.75 | 384.70 | 0.00 | - | - | - | 36.16% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 770.00 | 357.03 | 381.00 | 389.55 | 0.00 | - | - | - | 36.16% |
| NFLX250117P00775000 | 2023-09-13 3:46PM EDT | 775.00 | 363.79 | 387.00 | 393.75 | 0.00 | - | - | - | 35.01% |
| NFLX250117P00780000 | 2023-09-14 9:46AM EDT | 780.00 | 375.30 | 391.05 | 399.45 | 0.00 | - | - | - | 36.49% |
| NFLX250117P00785000 | 2023-09-13 2:01PM EDT | 785.00 | 366.20 | 396.15 | 404.55 | 0.00 | - | - | - | 36.91% |
| NFLX250117P00790000 | 2023-09-20 3:24PM EDT | 790.00 | 402.09 | 401.60 | 409.20 | 0.00 | - | 3 | 2 | 36.55% |
| NFLX250117P00795000 | 2023-09-13 2:04PM EDT | 795.00 | 377.29 | 405.75 | 414.80 | 0.00 | - | - | - | 37.81% |
| NFLX250117P00800000 | 2023-09-20 3:24PM EDT | 800.00 | 407.25 | 411.35 | 419.15 | 0.00 | - | 4 | 2 | 36.94% |
| NFLX250117P00805000 | 2023-09-13 2:07PM EDT | 805.00 | 387.83 | 416.55 | 424.00 | 0.00 | - | - | - | 36.90% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 810.00 | 392.91 | 421.60 | 428.90 | 0.00 | - | - | - | 36.95% |
| NFLX250117P00815000 | 2023-09-13 2:10PM EDT | 815.00 | 397.62 | 426.10 | 434.65 | 0.00 | - | - | - | 38.51% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 820.00 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00850000 | 2023-07-17 9:55AM EDT | 850.00 | 395.84 | 430.00 | 438.95 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00860000 | 2023-09-14 10:26AM EDT | 860.00 | 456.07 | 471.20 | 479.65 | 0.00 | - | - | - | 40.54% |
| NFLX250117P00900000 | 2023-09-14 10:20AM EDT | 900.00 | 495.95 | 511.40 | 520.00 | 0.00 | - | 2 | 0 | 42.84% |
| NFLX250117P00960000 | 2023-07-25 3:20PM EDT | 960.00 | 530.15 | 548.00 | 558.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
