New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.60-5.15 (-0.79%)
At close: 04:00PM EDT
645.81 -1.79 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:700.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C007000002024-07-12 3:59PM EDT2024-07-1910.8010.6511.00-2.05-15.95%1,7612,46780.75%
NFLX240726C007000002024-07-12 3:59PM EDT2024-07-2612.8012.6513.65-2.20-14.67%29469162.62%
NFLX240802C007000002024-07-12 3:47PM EDT2024-08-0213.8313.8514.35-2.23-13.89%9243452.92%
NFLX240809C007000002024-07-12 2:43PM EDT2024-08-0916.8514.8016.70-0.25-1.46%104249.99%
NFLX240816C007000002024-07-12 3:58PM EDT2024-08-1616.2016.5017.05-2.60-13.83%36175445.21%
NFLX240823C007000002024-07-12 3:07PM EDT2024-08-2317.0217.4518.75-3.03-15.11%163943.43%
NFLX240920C007000002024-07-12 3:59PM EDT2024-09-2023.2022.8523.75-2.50-9.73%1,1096,32238.46%
NFLX241018C007000002024-07-12 3:50PM EDT2024-10-1832.7833.2534.05-3.47-9.57%5650640.60%
NFLX241220C007000002024-07-12 3:55PM EDT2024-12-2045.7345.2548.25-3.16-6.46%2841140.13%
NFLX250117C007000002024-07-12 3:48PM EDT2025-01-1750.3051.4052.70-4.45-8.13%391,33239.46%
NFLX250321C007000002024-07-12 1:02PM EDT2025-03-2166.6564.0066.20-0.87-1.29%96340.49%
NFLX250620C007000002024-07-12 3:03PM EDT2025-06-2084.3079.3083.55+0.37+0.44%1246041.63%
NFLX251219C007000002024-07-12 11:43AM EDT2025-12-19113.50107.90111.95-22.40-16.48%511142.83%
NFLX260116C007000002024-07-12 2:25PM EDT2026-01-16116.84111.20115.65-15.16-11.48%2211442.91%
NFLX261218C007000002024-07-11 1:02PM EDT2026-12-18156.00150.40155.050.00-497843.76%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P007000002024-07-12 12:58PM EDT2024-07-1960.0061.7065.000.00-814281.18%
NFLX240726P007000002024-07-12 3:52PM EDT2024-07-2666.0062.9066.20+10.05+17.96%11360.28%
NFLX240809P007000002024-07-12 12:38PM EDT2024-08-0962.7464.9567.20+15.49+32.78%11246.97%
NFLX240816P007000002024-07-11 3:46PM EDT2024-08-1664.5065.8067.750.00-1314942.80%
NFLX240823P007000002024-07-11 10:03AM EDT2024-08-2355.0066.0068.900.00-1340.57%
NFLX240920P007000002024-07-12 11:33AM EDT2024-09-2066.5569.4071.35-2.45-3.55%252433.85%
NFLX241018P007000002024-07-12 11:35AM EDT2024-10-1873.9076.6578.15-1.55-2.05%13834.11%
NFLX241220P007000002024-07-11 11:47AM EDT2024-12-2080.5083.3585.30+0.90+1.13%14931.00%
NFLX250117P007000002024-07-12 11:54AM EDT2025-01-1785.0086.7588.70+12.05+16.52%125930.50%
NFLX250321P007000002024-07-12 9:36AM EDT2025-03-2194.0294.1096.75+12.32+15.08%23430.26%
NFLX250620P007000002024-07-11 3:45PM EDT2025-06-20103.14102.60106.300.00-43929.80%
NFLX251219P007000002024-06-24 9:35AM EDT2025-12-19108.00118.85123.150.00-51229.55%
NFLX260116P007000002024-07-12 11:43AM EDT2026-01-16119.25120.10124.90+15.81+15.28%58629.34%
NFLX261218P007000002024-07-10 9:51AM EDT2026-12-18142.52140.60148.00+10.52+7.97%12228.88%