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:600.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C006000002024-07-19 3:49PM EDT2024-07-2633.5235.1537.80-22.98-40.67%44321750.29%
NFLX240802C006000002024-07-19 1:52PM EDT2024-08-0235.2038.4541.30-23.70-40.24%242044.07%
NFLX240809C006000002024-07-18 1:51PM EDT2024-08-0960.6540.7043.500.00-53340.14%
NFLX240816C006000002024-07-19 2:34PM EDT2024-08-1641.8543.1045.05-19.50-31.78%17253137.25%
NFLX240830C006000002024-07-19 1:17PM EDT2024-08-3049.2446.8549.60-16.06-24.59%8636.45%
NFLX240920C006000002024-07-19 3:52PM EDT2024-09-2053.3052.7054.45-16.20-23.31%1072,22434.85%
NFLX241018C006000002024-07-19 1:40PM EDT2024-10-1865.1863.7067.45-14.37-18.06%76040.17%
NFLX241115C006000002024-07-19 12:44PM EDT2024-11-1575.5072.3074.75-9.70-11.38%8340.50%
NFLX241220C006000002024-07-19 3:54PM EDT2024-12-2078.6078.7081.35-13.90-15.03%3333139.84%
NFLX250117C006000002024-07-19 3:59PM EDT2025-01-1786.0085.2088.40-9.60-10.04%1741,57840.82%
NFLX250221C006000002024-07-19 3:59PM EDT2025-02-2194.2093.0095.70-12.80-11.96%11541.33%
NFLX250321C006000002024-07-19 3:02PM EDT2025-03-2199.9098.30101.25-12.30-10.96%1710541.73%
NFLX250620C006000002024-07-19 2:08PM EDT2025-06-20116.00113.70117.10-9.20-7.35%532942.53%
NFLX251219C006000002024-07-18 3:33PM EDT2025-12-19154.00139.70144.900.00-121944.06%
NFLX260116C006000002024-07-19 12:45PM EDT2026-01-16145.80145.15152.00-11.15-7.10%419745.37%
NFLX261218C006000002024-07-18 3:29PM EDT2026-12-18194.60182.25190.000.00-419146.18%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P006000002024-07-19 3:59PM EDT2024-07-262.252.022.50-10.70-82.63%4,8671,20340.70%
NFLX240802P006000002024-07-19 3:53PM EDT2024-08-024.204.004.50-9.97-70.36%1,06148334.29%
NFLX240809P006000002024-07-19 3:51PM EDT2024-08-096.705.356.30-7.80-53.79%4246431.88%
NFLX240816P006000002024-07-19 3:52PM EDT2024-08-167.756.909.00-8.36-51.89%2,4971,46532.48%
NFLX240823P006000002024-07-19 3:13PM EDT2024-08-238.858.509.45-8.12-47.85%7535829.67%
NFLX240830P006000002024-07-19 3:37PM EDT2024-08-3010.609.2510.95-5.98-36.07%2652729.17%
NFLX240920P006000002024-07-19 3:47PM EDT2024-09-2014.7513.1514.10-5.59-27.48%3641,46827.27%
NFLX241018P006000002024-07-19 3:36PM EDT2024-10-1824.0022.2023.90-4.00-14.29%4134031.38%
NFLX241115P006000002024-07-19 3:50PM EDT2024-11-1529.9628.1532.10-2.09-6.52%207333.59%
NFLX241220P006000002024-07-19 12:05PM EDT2024-12-2031.9531.2033.20-2.70-7.79%442430.22%
NFLX250117P006000002024-07-19 2:53PM EDT2025-01-1736.0036.2538.00-2.86-7.36%34689330.67%
NFLX250321P006000002024-07-19 11:13AM EDT2025-03-2140.6343.9549.60-6.67-14.10%717432.38%
NFLX250620P006000002024-07-18 11:38AM EDT2025-06-2056.5553.2557.350.00-156231.02%
NFLX251219P006000002024-07-19 11:23AM EDT2025-12-1969.0069.9572.95-4.74-6.43%410030.46%
NFLX260116P006000002024-07-19 1:23PM EDT2026-01-1674.8072.4076.00+1.35+1.84%75130.71%
NFLX261218P006000002024-07-19 3:44PM EDT2026-12-1896.4591.00100.00+0.80+0.84%1210930.64%