New Zealand markets close in 1 hour 3 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
642.76-4.74 (-0.73%)
At close: 04:00PM EDT
642.49 -0.27 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:630.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C006300002024-07-23 3:54PM EDT2024-07-2615.7114.5017.25-6.30-28.62%4635741.47%
NFLX240802C006300002024-07-23 3:48PM EDT2024-08-0220.1119.4520.85-10.89-35.13%79732.18%
NFLX240809C006300002024-07-23 11:11AM EDT2024-08-0926.1522.4524.35-6.97-21.04%101531.44%
NFLX240816C006300002024-07-23 2:32PM EDT2024-08-1626.0025.6526.60-4.25-14.05%3441630.05%
NFLX240823C006300002024-07-23 2:45PM EDT2024-08-2328.4227.5529.05-7.12-20.03%84029.86%
NFLX240830C006300002024-07-23 11:46AM EDT2024-08-3033.8729.8031.45-14.78-30.38%1329.97%
NFLX240920C006300002024-07-23 2:32PM EDT2024-09-2036.9036.6537.65-3.43-8.50%391,23430.24%
NFLX241018C006300002024-07-23 3:14PM EDT2024-10-1852.0251.2052.30-5.48-9.53%342836.86%
NFLX241115C006300002024-07-19 3:48PM EDT2024-11-1554.4059.1060.800.00-11638.09%
NFLX241220C006300002024-07-23 10:38AM EDT2024-12-2065.9565.7067.75-6.35-8.78%623637.66%
NFLX250117C006300002024-07-23 11:19AM EDT2025-01-1772.2572.7574.70-9.66-11.79%643238.54%
NFLX250221C006300002024-07-18 3:27PM EDT2025-02-2189.3581.0082.650.00-6639.38%
NFLX250321C006300002024-07-17 2:57PM EDT2025-03-2196.0085.5588.300.00-87739.80%
NFLX250620C006300002024-07-22 1:17PM EDT2025-06-20112.75101.60106.900.00-2824041.73%
NFLX251219C006300002024-06-17 10:26AM EDT2025-12-19166.65134.00140.200.00-18844.90%
NFLX260116C006300002024-07-23 3:10PM EDT2026-01-16137.65133.45136.60-8.25-5.65%56142.52%
NFLX261218C006300002024-07-23 11:48AM EDT2026-12-18178.70172.90180.30+4.70+2.70%51645.04%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P006300002024-07-23 3:59PM EDT2024-07-262.212.212.50-0.50-18.45%9931,46831.02%
NFLX240802P006300002024-07-23 3:48PM EDT2024-08-026.005.906.95+0.25+4.35%41520829.25%
NFLX240809P006300002024-07-23 2:39PM EDT2024-08-098.208.109.60-0.50-5.75%1514127.63%
NFLX240816P006300002024-07-23 3:51PM EDT2024-08-1610.7010.1011.05+1.10+11.46%16149525.60%
NFLX240823P006300002024-07-23 11:39AM EDT2024-08-2311.2511.4013.80+0.25+2.27%24126.39%
NFLX240830P006300002024-07-23 3:26PM EDT2024-08-3014.2313.1515.00+2.43+20.59%95425.35%
NFLX240920P006300002024-07-23 3:54PM EDT2024-09-2018.4618.3019.35+2.26+13.95%611,55824.72%
NFLX241018P006300002024-07-23 3:51PM EDT2024-10-1830.1829.1531.00+2.40+8.64%1921429.91%
NFLX241115P006300002024-07-23 3:54PM EDT2024-11-1535.9034.3537.50+2.59+7.78%52530.63%
NFLX241220P006300002024-07-19 3:36PM EDT2024-12-2046.0039.0540.900.00-4410828.93%
NFLX250117P006300002024-07-23 2:58PM EDT2025-01-1744.2543.6046.05+2.16+5.13%5017329.49%
NFLX250221P006300002024-07-23 10:09AM EDT2025-02-2150.1848.4552.40-3.12-5.85%3230.27%
NFLX250321P006300002024-07-17 2:12PM EDT2025-03-2157.4452.2054.500.00-23729.49%
NFLX250620P006300002024-07-19 3:13PM EDT2025-06-2068.0062.0065.600.00-48029.77%
NFLX251219P006300002024-07-17 3:38PM EDT2025-12-1984.5276.6083.300.00-310829.89%
NFLX260116P006300002024-07-19 2:00PM EDT2026-01-1688.2579.9084.200.00-23929.41%
NFLX261218P006300002024-07-23 9:52AM EDT2026-12-18105.43101.45109.85-4.09-3.73%1929.78%