New Zealand markets close in 4 hours 22 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
681.47+7.85 (+1.17%)
At close: 04:00PM EDT
681.07 -0.40 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1010.00
Callsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920C010100002024-08-20 9:58AM EDT2024-09-200.060.000.700.00-146103.71%
NFLX241018C010100002024-08-21 2:30PM EDT2024-10-180.260.003.350.00-2124463.73%
NFLX241220C010100002024-09-09 2:39PM EDT2024-12-200.740.241.000.00-102235.78%
NFLX250117C010100002024-09-04 12:42PM EDT2025-01-171.700.675.250.00-103142.48%
NFLX250321C010100002024-09-06 10:28AM EDT2025-03-214.703.607.900.00-22438.17%
NFLX250620C010100002024-09-04 2:14PM EDT2025-06-2014.3012.6515.150.00-14837.32%
NFLX260116C010100002024-09-05 12:47PM EDT2026-01-1636.3531.8540.000.00-61339.26%
NFLX261218C010100002024-09-05 11:41AM EDT2026-12-1869.9065.6572.600.00-2939.27%
Putsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX241018P010100002024-07-08 1:32PM EDT2024-10-18325.04396.80399.950.00--0182.42%
NFLX241220P010100002024-07-11 10:29AM EDT2024-12-20348.22373.85377.650.00--093.19%
NFLX250117P010100002024-07-10 3:10PM EDT2025-01-17333.80373.85380.700.00--083.48%
NFLX250321P010100002024-08-20 3:51PM EDT2025-03-21311.08324.00331.200.00--030.52%
NFLX250620P010100002024-06-17 10:49AM EDT2025-06-20337.67364.00372.000.00--151.63%
NFLX251219P010100002024-07-10 9:58AM EDT2025-12-19335.45375.00384.000.00--046.39%
NFLX260116P010100002024-07-12 11:43AM EDT2026-01-16358.71371.00381.000.00-1043.97%