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
635.50 +2.16 (+0.34%)
Pre-market: 07:16AM EDT
In the money
Show:ListStraddle
Strike:1000.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920C010000002024-07-19 3:26PM EDT2024-09-200.100.000.000.00-2536325.00%
NFLX241018C010000002024-07-19 11:25AM EDT2024-10-180.420.000.000.00-234412.50%
NFLX241220C010000002024-07-19 3:21PM EDT2024-12-201.550.000.000.00-2116212.50%
NFLX250117C010000002024-07-19 3:36PM EDT2025-01-172.410.000.000.00-3444512.50%
NFLX250221C010000002024-07-19 3:36PM EDT2025-02-214.230.000.000.00-1112.50%
NFLX250321C010000002024-07-19 10:26AM EDT2025-03-216.100.000.000.00-1812.50%
NFLX250620C010000002024-07-19 1:29PM EDT2025-06-2011.910.000.000.00-21356.25%
NFLX251219C010000002024-07-19 3:56PM EDT2025-12-1928.500.000.000.00-2436.25%
NFLX260116C010000002024-07-19 1:24PM EDT2026-01-1630.400.000.000.00-32956.25%
NFLX261218C010000002024-07-19 3:31PM EDT2026-12-1863.400.000.000.00-6606.25%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920P010000002024-07-08 11:40AM EDT2024-09-20312.970.000.000.00--00.00%
NFLX241018P010000002024-07-09 9:35AM EDT2024-10-18308.130.000.000.00--00.00%
NFLX241220P010000002024-07-11 10:28AM EDT2024-12-20339.140.000.000.00-200.00%
NFLX250117P010000002024-07-10 12:45PM EDT2025-01-17321.620.000.000.00-200.00%
NFLX250321P010000002024-05-16 12:46PM EDT2025-03-21386.33327.40335.000.00--00.00%
NFLX250620P010000002024-07-08 2:12PM EDT2025-06-20317.900.000.000.00-200.00%
NFLX251219P010000002024-05-03 2:30PM EDT2025-12-19422.53353.00363.000.00-200.00%
NFLX260116P010000002024-07-05 10:02AM EDT2026-01-16320.970.000.000.00-210.00%
NFLX261218P010000002024-04-19 10:13AM EDT2026-12-18428.15376.00386.000.00-3025.65%