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:580.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C005800002024-07-19 3:32PM EDT2024-07-2655.0051.8559.10-17.37-24.00%53854.74%
NFLX240802C005800002024-07-19 10:52AM EDT2024-08-0273.6154.1060.55+0.36+0.49%1455.83%
NFLX240809C005800002024-07-19 11:20AM EDT2024-08-0957.0057.4559.70-17.80-23.80%51942.84%
NFLX240816C005800002024-07-19 3:49PM EDT2024-08-1657.6557.8561.85-18.55-24.34%86341.48%
NFLX240920C005800002024-07-19 10:28AM EDT2024-09-2073.1066.1069.90-9.55-11.55%1653837.47%
NFLX241018C005800002024-07-19 3:40PM EDT2024-10-1878.0078.3080.95-14.76-15.91%24041.53%
NFLX241220C005800002024-07-19 3:00PM EDT2024-12-2093.9590.0593.20-11.25-10.69%5410140.32%
NFLX250117C005800002024-07-19 3:59PM EDT2025-01-1798.4597.7599.80-15.15-13.34%3632341.18%
NFLX250321C005800002024-07-18 3:29PM EDT2025-03-21121.70110.15113.300.00-21242.65%
NFLX250620C005800002024-07-18 1:52PM EDT2025-06-20138.70124.75128.550.00-312443.29%
NFLX251219C005800002024-04-30 11:50AM EDT2025-12-19112.80178.15183.300.00-24753.90%
NFLX260116C005800002024-07-10 12:50PM EDT2026-01-16196.29155.85162.000.00-34845.79%
NFLX261218C005800002024-06-25 9:53AM EDT2026-12-18225.01191.65200.000.00-107046.77%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P005800002024-07-19 3:59PM EDT2024-07-260.750.750.90-7.25-90.62%2,1673,05544.29%
NFLX240802P005800002024-07-19 3:50PM EDT2024-08-022.001.671.97-7.70-79.38%1068736.38%
NFLX240809P005800002024-07-19 3:53PM EDT2024-08-092.682.603.10-6.82-71.79%4012133.44%
NFLX240816P005800002024-07-19 3:59PM EDT2024-08-164.083.554.20-6.94-62.98%53446531.74%
NFLX240823P005800002024-07-19 3:56PM EDT2024-08-235.004.555.35-6.00-54.55%245030.80%
NFLX240830P005800002024-07-19 3:10PM EDT2024-08-306.555.556.35-5.42-45.28%542429.91%
NFLX240920P005800002024-07-19 3:58PM EDT2024-09-209.018.359.05-5.49-37.86%45481228.11%
NFLX241018P005800002024-07-19 3:27PM EDT2024-10-1816.3916.3517.75-4.01-19.66%3913532.27%
NFLX241115P005800002024-07-18 2:35PM EDT2024-11-1518.5021.2022.50-6.23-25.19%81232.14%
NFLX241220P005800002024-07-19 11:27AM EDT2024-12-2023.8525.0026.05-4.35-15.43%334230.76%
NFLX250117P005800002024-07-19 2:37PM EDT2025-01-1728.9028.9030.10-2.73-8.63%3884830.90%
NFLX250321P005800002024-07-16 11:18AM EDT2025-03-2135.6135.8538.600.00-35640431.26%
NFLX250620P005800002024-07-16 10:50AM EDT2025-06-2044.4046.8049.500.00-514931.68%
NFLX251219P005800002024-07-11 1:53PM EDT2025-12-1962.7361.6068.000.00-38832.25%
NFLX260116P005800002024-07-19 3:24PM EDT2026-01-1665.6062.6568.15+0.60+0.92%331131.46%
NFLX261218P005800002024-07-19 3:41PM EDT2026-12-1887.8082.0091.00+0.80+0.92%67331.11%