New Zealand markets open in 1 hour 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
634.09-1.90 (-0.30%)
At close: 04:00PM EDT
634.29 +0.20 (+0.03%)
After hours: 04:19PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C002500002024-07-25 10:25AM EDT2024-07-26379.10381.50387.70-10.50-2.70%53537.70%
NFLX240802C002500002024-07-25 10:22AM EDT2024-08-02375.25383.75387.30-27.05-6.72%11293.07%
NFLX240920C002500002024-06-14 10:36AM EDT2024-09-20422.66398.00402.900.00-340194.17%
NFLX241018C002500002024-07-12 3:59PM EDT2024-10-18401.65386.45390.250.00--1114.89%
NFLX241220C002500002024-02-29 11:07AM EDT2024-12-20368.00364.00373.000.00-120.00%
NFLX250117C002500002024-06-03 10:04AM EDT2025-01-17398.27435.10437.850.00-130169.93%
NFLX250321C002500002024-06-10 3:02PM EDT2025-03-21403.83435.90441.750.00--2148.88%
NFLX250620C002500002024-07-15 3:56PM EDT2025-06-20419.40394.00402.000.00-3577.55%
NFLX251219C002500002024-01-26 2:32PM EDT2025-12-19351.27358.05366.900.00-1120.00%
NFLX260116C002500002024-07-18 2:20PM EDT2026-01-16418.00401.50411.000.00-1969.84%
NFLX261218C002500002024-04-24 12:08PM EDT2026-12-18346.97429.00439.000.00-1274.68%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P002500002024-07-01 11:07AM EDT2024-07-260.380.000.010.00--1350.00%
NFLX240920P002500002024-07-19 10:47AM EDT2024-09-200.140.010.050.00-222775.00%
NFLX241018P002500002024-05-23 11:51AM EDT2024-10-180.490.002.730.00-1294.09%
NFLX241220P002500002024-05-29 2:52PM EDT2024-12-200.460.080.960.00-556062.45%
NFLX250117P002500002024-07-22 2:20PM EDT2025-01-170.380.400.800.00-31,71758.37%
NFLX250321P002500002024-07-17 10:14AM EDT2025-03-210.950.001.940.00-2353.54%
NFLX250620P002500002024-07-25 3:01PM EDT2025-06-201.400.871.95-0.10-6.67%81,78750.78%
NFLX251219P002500002024-07-24 9:47AM EDT2025-12-192.601.005.450.00-1023749.53%
NFLX260116P002500002024-07-25 1:03PM EDT2026-01-163.333.255.60-0.07-2.06%322048.51%
NFLX261218P002500002024-07-10 1:04PM EDT2026-12-188.305.5012.000.00-18145.78%