New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.34-9.70 (-1.51%)
At close: 04:00PM EDT
633.25 -0.09 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C005000002024-07-19 11:05AM EDT2024-07-26153.00130.40138.45+8.01+5.52%1795.34%
NFLX240802C005000002024-07-19 9:55AM EDT2024-08-02144.45131.40139.10-15.55-9.72%2375.27%
NFLX240816C005000002024-07-19 3:16PM EDT2024-08-16138.40135.20138.25-20.48-12.89%41460.56%
NFLX240823C005000002024-07-15 3:21PM EDT2024-08-23162.47135.75139.150.00-12056.86%
NFLX240920C005000002024-07-19 3:28PM EDT2024-09-20141.80137.65143.80-10.70-7.02%691,11655.86%
NFLX241018C005000002024-07-19 10:07AM EDT2024-10-18150.77141.50148.70-5.63-3.60%72953.39%
NFLX241220C005000002024-07-18 3:38PM EDT2024-12-20164.17150.20155.550.00-312347.69%
NFLX250117C005000002024-07-19 3:59PM EDT2025-01-17158.00156.80158.75-10.88-6.44%402,36446.56%
NFLX250321C005000002024-07-19 11:47AM EDT2025-03-21170.55165.80169.65-7.45-4.19%32047.61%
NFLX250620C005000002024-07-18 12:51PM EDT2025-06-20179.30178.35181.55-11.95-6.25%19547.27%
NFLX251219C005000002024-07-18 12:45PM EDT2025-12-19215.50200.45204.450.00-129347.92%
NFLX260116C005000002024-07-11 11:22AM EDT2026-01-16230.00204.45208.300.00-16948.26%
NFLX261218C005000002024-07-19 11:32AM EDT2026-12-18241.80234.25243.00-5.71-2.31%25349.18%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P005000002024-07-19 3:59PM EDT2024-07-260.050.030.10-1.05-95.45%1,2063,67464.65%
NFLX240802P005000002024-07-19 3:23PM EDT2024-08-020.180.130.57-1.08-85.71%13021956.20%
NFLX240809P005000002024-07-19 11:02AM EDT2024-08-090.170.120.71-1.48-89.70%1326451.15%
NFLX240816P005000002024-07-19 3:41PM EDT2024-08-160.400.370.48-1.12-73.68%50044441.63%
NFLX240823P005000002024-07-19 11:15AM EDT2024-08-230.440.190.75-1.48-77.08%51739.98%
NFLX240830P005000002024-07-19 3:27PM EDT2024-08-300.600.241.40-1.63-73.09%171440.83%
NFLX240920P005000002024-07-19 3:53PM EDT2024-09-201.341.251.50-1.59-54.27%4262,48333.80%
NFLX241018P005000002024-07-19 3:34PM EDT2024-10-183.903.704.15-1.75-30.97%7880635.36%
NFLX241115P005000002024-07-19 3:54PM EDT2024-11-156.405.756.40-1.40-17.95%373734.83%
NFLX241220P005000002024-07-19 3:22PM EDT2024-12-207.807.158.55-1.85-19.17%3937933.44%
NFLX250117P005000002024-07-19 1:52PM EDT2025-01-179.909.9010.50-2.00-16.81%923,75432.92%
NFLX250221P005000002024-07-19 3:36PM EDT2025-02-2113.8013.2514.10-1.23-8.18%1133.48%
NFLX250321P005000002024-07-19 1:30PM EDT2025-03-2116.0015.1018.80-1.00-5.88%630135.27%
NFLX250620P005000002024-07-19 3:20PM EDT2025-06-2023.5021.1025.45-0.52-2.16%1074934.31%
NFLX251219P005000002024-07-19 3:43PM EDT2025-12-1936.7534.8039.15+0.45+1.24%134634.06%
NFLX260116P005000002024-07-19 1:54PM EDT2026-01-1638.9037.0541.35-1.05-2.63%1193934.14%
NFLX261218P005000002024-07-18 3:10PM EDT2026-12-1856.6553.1058.550.00-38032.64%