Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,691.42 +976.45 (+2.59%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250620C00180000 | 2023-11-24 12:00PM EST | 180.00 | 317.52 | 299.25 | 307.80 | 0.00 | - | 3 | 3 | 71.49% |
| NFLX250620C00190000 | 2023-11-30 9:36AM EST | 190.00 | 304.00 | 290.35 | 299.20 | 0.00 | - | 1 | 2 | 69.58% |
| NFLX250620C00200000 | 2023-11-24 12:00PM EST | 200.00 | 300.22 | 282.00 | 290.90 | 0.00 | - | 3 | 16 | 68.20% |
| NFLX250620C00230000 | 2023-09-18 12:13PM EST | 230.00 | 199.95 | 150.35 | 156.50 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620C00250000 | 2023-12-01 2:59PM EST | 250.00 | 243.80 | 240.30 | 248.80 | +40.51 | +19.93% | 2 | 1 | 60.82% |
| NFLX250620C00260000 | 2023-12-01 3:00PM EST | 260.00 | 235.75 | 232.15 | 240.85 | -7.75 | -3.18% | 4 | 4 | 59.61% |
| NFLX250620C00270000 | 2023-11-07 2:34PM EST | 270.00 | 203.75 | 224.10 | 230.15 | 0.00 | - | 1 | 2 | 57.31% |
| NFLX250620C00280000 | 2023-10-30 1:53PM EST | 280.00 | 175.57 | 227.55 | 232.65 | 0.00 | - | 2 | 4 | 64.40% |
| NFLX250620C00300000 | 2023-11-17 11:43AM EST | 300.00 | 204.75 | 200.20 | 206.00 | 0.00 | - | 3 | 17 | 53.72% |
| NFLX250620C00310000 | 2023-12-01 2:55PM EST | 310.00 | 196.70 | 193.65 | 198.55 | +44.80 | +29.49% | 22 | 7 | 53.15% |
| NFLX250620C00320000 | 2023-12-01 2:55PM EST | 320.00 | 189.35 | 185.80 | 191.10 | +34.60 | +22.36% | 16 | 48 | 52.10% |
| NFLX250620C00330000 | 2023-11-17 11:53AM EST | 330.00 | 183.31 | 178.20 | 183.95 | 0.00 | - | 2 | 35 | 51.18% |
| NFLX250620C00340000 | 2023-10-24 2:13PM EST | 340.00 | 137.20 | 185.30 | 189.35 | 0.00 | - | 28 | 15 | 58.35% |
| NFLX250620C00350000 | 2023-10-24 2:22PM EST | 350.00 | 131.55 | 176.50 | 182.30 | 0.00 | - | 4 | 5 | 56.78% |
| NFLX250620C00360000 | 2023-10-24 2:07PM EST | 360.00 | 126.14 | 171.30 | 175.40 | 0.00 | - | 20 | 18 | 56.26% |
| NFLX250620C00370000 | 2023-11-15 2:40PM EST | 370.00 | 157.90 | 151.75 | 156.55 | 0.00 | - | 1 | 21 | 49.84% |
| NFLX250620C00380000 | 2023-10-19 8:46AM EST | 380.00 | 109.00 | 148.15 | 153.50 | 0.00 | - | 1 | 119 | 50.95% |
| NFLX250620C00390000 | 2023-11-01 2:01PM EST | 390.00 | 114.73 | 138.30 | 143.70 | 0.00 | - | 1 | 109 | 48.44% |
| NFLX250620C00400000 | 2023-11-24 11:23AM EST | 400.00 | 147.89 | 134.25 | 140.85 | 0.00 | - | 1 | 39 | 49.46% |
| NFLX250620C00410000 | 2023-10-31 12:28PM EST | 410.00 | 98.00 | 133.50 | 138.80 | 0.00 | - | 3 | 32 | 50.75% |
| NFLX250620C00420000 | 2023-11-06 3:30PM EST | 420.00 | 108.70 | 120.55 | 129.25 | 0.00 | - | 1 | 14 | 48.30% |
| NFLX250620C00430000 | 2023-11-22 3:23PM EST | 430.00 | 130.17 | 117.00 | 122.90 | 0.00 | - | 9 | 21 | 47.38% |
| NFLX250620C00440000 | 2023-11-10 3:31PM EST | 440.00 | 106.12 | 109.70 | 116.60 | 0.00 | - | 6 | 111 | 46.44% |
| NFLX250620C00450000 | 2023-11-22 2:18PM EST | 450.00 | 119.72 | 104.40 | 111.30 | 0.00 | - | 1 | 52 | 45.92% |
| NFLX250620C00460000 | 2023-11-22 10:11AM EST | 460.00 | 114.39 | 100.70 | 107.80 | 0.00 | - | 1 | 35 | 46.16% |
| NFLX250620C00470000 | 2023-12-01 3:15PM EST | 470.00 | 98.48 | 95.65 | 101.15 | -9.77 | -9.03% | 9 | 11 | 44.92% |
| NFLX250620C00480000 | 2023-11-24 11:55AM EST | 480.00 | 105.00 | 92.55 | 98.10 | 0.00 | - | 1 | 34 | 45.24% |
| NFLX250620C00490000 | 2023-11-20 2:37PM EST | 490.00 | 97.32 | 87.70 | 90.95 | 0.00 | - | 4 | 69 | 43.68% |
| NFLX250620C00500000 | 2023-11-28 3:35PM EST | 500.00 | 92.76 | 83.35 | 89.35 | 0.00 | - | 1 | 74 | 44.52% |
| NFLX250620C00510000 | 2023-11-29 12:04PM EST | 510.00 | 88.15 | 79.10 | 85.15 | 0.00 | - | 2 | 6 | 44.15% |
| NFLX250620C00520000 | 2023-11-27 10:00AM EST | 520.00 | 87.00 | 73.35 | 78.65 | 0.00 | - | 1 | 201 | 42.74% |
| NFLX250620C00530000 | 2023-11-14 10:58AM EST | 530.00 | 70.46 | 69.05 | 77.35 | 0.00 | - | 1 | 74 | 43.52% |
| NFLX250620C00540000 | 2023-11-24 11:32AM EST | 540.00 | 77.62 | 65.15 | 73.80 | 0.00 | - | 7 | 38 | 43.28% |
| NFLX250620C00550000 | 2023-12-01 11:12AM EST | 550.00 | 68.72 | 62.00 | 70.00 | -4.16 | -5.71% | 5 | 70 | 42.88% |
| NFLX250620C00560000 | 2023-11-20 2:05PM EST | 560.00 | 69.77 | 58.25 | 67.10 | 0.00 | - | 1 | 143 | 42.82% |
| NFLX250620C00570000 | 2023-11-15 10:48AM EST | 570.00 | 58.35 | 58.05 | 61.15 | 0.00 | - | 1 | 110 | 41.39% |
| NFLX250620C00580000 | 2023-11-02 10:47AM EST | 580.00 | 46.05 | 55.25 | 60.10 | 0.00 | - | 2 | 61 | 42.03% |
| NFLX250620C00590000 | 2023-11-28 10:36AM EST | 590.00 | 60.42 | 50.60 | 57.35 | 0.00 | - | 1 | 131 | 41.89% |
| NFLX250620C00600000 | 2023-11-30 9:30AM EST | 600.00 | 54.13 | 46.15 | 53.50 | 0.00 | - | 1 | 41 | 41.22% |
| NFLX250620C00610000 | 2023-11-14 2:56PM EST | 610.00 | 45.25 | 45.95 | 49.05 | 0.00 | - | 1 | 3 | 40.22% |
| NFLX250620C00620000 | 2023-10-31 2:33PM EST | 620.00 | 34.10 | 46.15 | 50.00 | 0.00 | - | 10 | 97 | 41.60% |
| NFLX250620C00630000 | 2023-11-28 2:32PM EST | 630.00 | 48.45 | 39.15 | 46.00 | 0.00 | - | 2 | 14 | 40.71% |
| NFLX250620C00640000 | 2023-11-15 2:11PM EST | 640.00 | 42.60 | 40.15 | 43.95 | 0.00 | - | 1 | 55 | 40.65% |
| NFLX250620C00650000 | 2023-11-17 10:00AM EST | 650.00 | 41.32 | 35.60 | 39.95 | 0.00 | - | 1 | 25 | 39.65% |
| NFLX250620C00660000 | 2023-11-16 11:21AM EST | 660.00 | 39.30 | 35.60 | 38.20 | 0.00 | - | 10 | 321 | 39.64% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250620P00180000 | 2023-12-01 2:52PM EST | 180.00 | 3.55 | 1.84 | 6.80 | +0.30 | +9.23% | 14 | 158 | 54.20% |
| NFLX250620P00185000 | 2023-11-22 10:12AM EST | 185.00 | 3.45 | 2.05 | 7.20 | 0.00 | - | 1 | 6 | 53.58% |
| NFLX250620P00190000 | 2023-11-15 11:48AM EST | 190.00 | 4.35 | 2.29 | 5.15 | 0.00 | - | 1 | 35 | 48.15% |
| NFLX250620P00195000 | 2023-10-19 12:26PM EST | 195.00 | 7.40 | 2.64 | 9.30 | 0.00 | - | 2 | 2 | 54.44% |
| NFLX250620P00200000 | 2023-10-26 10:21AM EST | 200.00 | 7.85 | 2.40 | 9.05 | 0.00 | - | 2 | 0 | 52.68% |
| NFLX250620P00210000 | 2023-11-29 3:24PM EST | 210.00 | 5.15 | 4.95 | 5.75 | 0.00 | - | 32 | 1,114 | 44.54% |
| NFLX250620P00220000 | 2023-11-08 3:19PM EST | 220.00 | 9.03 | 4.85 | 10.50 | 0.00 | - | 2 | 21 | 49.62% |
| NFLX250620P00230000 | 2023-11-07 3:43PM EST | 230.00 | 9.80 | 6.90 | 9.50 | 0.00 | - | 10 | 11 | 45.82% |
| NFLX250620P00240000 | 2023-12-01 11:18AM EST | 240.00 | 8.00 | 8.05 | 10.70 | -3.40 | -29.82% | 3 | 70 | 45.06% |
| NFLX250620P00250000 | 2023-12-01 3:41PM EST | 250.00 | 9.50 | 9.15 | 9.75 | +0.50 | +5.56% | 14 | 208 | 41.63% |
| NFLX250620P00260000 | 2023-11-29 12:24PM EST | 260.00 | 9.95 | 10.40 | 11.30 | 0.00 | - | 1 | 4 | 41.30% |
| NFLX250620P00270000 | 2023-11-15 12:05PM EST | 270.00 | 12.44 | 11.75 | 15.75 | 0.00 | - | 4 | 20 | 43.73% |
| NFLX250620P00280000 | 2023-11-15 9:54AM EST | 280.00 | 15.08 | 13.20 | 15.65 | 0.00 | - | 1 | 47 | 41.41% |
| NFLX250620P00290000 | 2023-11-02 1:22PM EST | 290.00 | 21.80 | 14.75 | 16.50 | 0.00 | - | 1 | 15 | 40.02% |
| NFLX250620P00300000 | 2023-11-24 10:46AM EST | 300.00 | 15.11 | 16.45 | 18.50 | 0.00 | - | 57 | 195 | 39.59% |
| NFLX250620P00310000 | 2023-11-15 1:29PM EST | 310.00 | 19.73 | 18.25 | 19.75 | 0.00 | - | 3 | 74 | 38.46% |
| NFLX250620P00320000 | 2023-11-20 2:23PM EST | 320.00 | 19.60 | 20.30 | 22.80 | 0.00 | - | 3 | 186 | 38.63% |
| NFLX250620P00330000 | 2023-11-20 11:51AM EST | 330.00 | 25.15 | 22.40 | 27.30 | 0.00 | - | 1 | 51 | 39.60% |
| NFLX250620P00340000 | 2023-11-24 10:12AM EST | 340.00 | 22.98 | 24.70 | 28.05 | 0.00 | - | 1 | 192 | 37.92% |
| NFLX250620P00350000 | 2023-11-24 10:12AM EST | 350.00 | 25.16 | 26.35 | 31.90 | 0.00 | - | 1 | 95 | 38.16% |
| NFLX250620P00360000 | 2023-11-22 2:42PM EST | 360.00 | 28.35 | 25.85 | 34.85 | 0.00 | - | 3 | 38 | 37.72% |
| NFLX250620P00370000 | 2023-11-22 2:42PM EST | 370.00 | 31.00 | 32.10 | 37.10 | 0.00 | - | 7 | 73 | 36.80% |
| NFLX250620P00380000 | 2023-11-30 3:14PM EST | 380.00 | 36.01 | 35.55 | 39.95 | 0.00 | - | 1 | 55 | 36.16% |
| NFLX250620P00390000 | 2023-11-22 2:41PM EST | 390.00 | 36.85 | 37.75 | 40.05 | 0.00 | - | 7 | 143 | 34.00% |
| NFLX250620P00400000 | 2023-11-22 3:22PM EST | 400.00 | 39.60 | 40.95 | 44.80 | 0.00 | - | 16 | 188 | 34.23% |
| NFLX250620P00410000 | 2023-11-22 3:07PM EST | 410.00 | 43.05 | 44.70 | 46.90 | 0.00 | - | 2 | 103 | 33.02% |
| NFLX250620P00420000 | 2023-11-24 12:42PM EST | 420.00 | 45.76 | 48.45 | 52.30 | 0.00 | - | 2 | 74 | 33.36% |
| NFLX250620P00430000 | 2023-11-30 3:14PM EST | 430.00 | 52.48 | 52.30 | 58.05 | 0.00 | - | 2 | 48 | 33.73% |
| NFLX250620P00440000 | 2023-11-30 2:48PM EST | 440.00 | 55.70 | 56.70 | 61.10 | 0.00 | - | 100 | 283 | 32.75% |
| NFLX250620P00450000 | 2023-11-30 3:14PM EST | 450.00 | 60.48 | 61.25 | 64.50 | 0.00 | - | 1 | 48 | 31.87% |
| NFLX250620P00460000 | 2023-11-27 11:57AM EST | 460.00 | 61.60 | 65.15 | 69.25 | 0.00 | - | 10 | 165 | 31.51% |
| NFLX250620P00470000 | 2023-11-28 1:48PM EST | 470.00 | 66.85 | 70.55 | 74.25 | 0.00 | - | 2 | 8 | 31.18% |
| NFLX250620P00480000 | 2023-11-29 3:58PM EST | 480.00 | 72.71 | 73.70 | 77.95 | 0.00 | - | 6 | 29 | 30.20% |
| NFLX250620P00490000 | 2023-11-29 3:48PM EST | 490.00 | 77.00 | 80.60 | 84.00 | 0.00 | - | 1 | 4 | 30.15% |
| NFLX250620P00500000 | 2023-11-30 1:15PM EST | 500.00 | 84.00 | 85.90 | 90.35 | 0.00 | - | 1 | 12 | 30.14% |
| NFLX250620P00510000 | 2023-08-31 10:09AM EST | 510.00 | 117.20 | 145.05 | 152.00 | 0.00 | - | - | 8 | 52.53% |
| NFLX250620P00520000 | 2023-11-20 1:14PM EST | 520.00 | 93.75 | 96.30 | 102.05 | 0.00 | - | - | 5 | 29.44% |
| NFLX250620P00550000 | 2023-11-09 9:48AM EST | 550.00 | 134.43 | 112.20 | 120.20 | 0.00 | - | - | 1 | 28.00% |
| NFLX250620P00560000 | 2023-11-14 2:32PM EST | 560.00 | 133.27 | 121.70 | 127.60 | 0.00 | - | - | 2 | 27.95% |
| NFLX250620P00600000 | 2023-11-14 2:31PM EST | 600.00 | 164.35 | 147.30 | 153.70 | 0.00 | - | 2 | 2 | 25.14% |
| NFLX250620P00650000 | 2023-11-28 3:13PM EST | 650.00 | 181.40 | 187.15 | 195.85 | 0.00 | - | 29 | 14 | 24.51% |
| NFLX250620P00660000 | 2023-11-28 3:36PM EST | 660.00 | 189.10 | 195.65 | 203.80 | 0.00 | - | 30 | 12 | 23.78% |
© 2023 Yahoo. All rights reserved.