New Zealand markets open in 9 hours 40 minutes

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
636.95 +3.61 (+0.57%)
Pre-market: 08:20AM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920C002700002024-04-26 9:48AM EDT2024-09-20293.00380.85383.000.00-28182.54%
NFLX241220C002700002024-07-12 3:59PM EDT2024-12-20384.750.000.000.00-180.00%
NFLX250117C002700002024-07-11 11:01AM EDT2025-01-17398.000.000.000.00-12520.00%
NFLX250321C002700002024-05-16 1:23PM EDT2025-03-21354.63407.00415.000.00--1129.32%
NFLX250620C002700002024-06-04 11:36AM EDT2025-06-20378.50423.05433.000.00-114127.13%
NFLX251219C002700002024-05-28 9:47AM EDT2025-12-19405.00434.00444.000.00-18110.86%
NFLX260116C002700002024-01-19 12:04PM EDT2026-01-16248.09343.00353.000.00-5360.00%
NFLX261218C002700002024-04-17 9:46AM EDT2026-12-18390.03388.00398.000.00-1256.22%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P002700002024-07-16 3:34PM EDT2024-07-260.010.000.000.00--250.00%
NFLX240920P002700002024-05-10 2:47PM EDT2024-09-200.380.010.770.00-139686.77%
NFLX241018P002700002024-04-29 12:08PM EDT2024-10-180.950.100.740.00--172.51%
NFLX241220P002700002024-07-12 9:45AM EDT2024-12-200.550.000.000.00-13825.00%
NFLX250117P002700002024-07-19 12:36PM EDT2025-01-170.500.000.000.00-50025.00%
NFLX250321P002700002024-07-11 3:55PM EDT2025-03-211.300.000.000.00--525.00%
NFLX250620P002700002024-05-06 1:03PM EDT2025-06-203.700.008.800.00-21254.27%
NFLX251219P002700002024-07-18 3:10PM EDT2025-12-194.300.000.000.00-734212.50%
NFLX260116P002700002024-04-26 2:34PM EDT2026-01-167.902.658.200.00-13948.85%
NFLX261218P002700002024-07-19 1:41PM EDT2026-12-189.450.000.000.00-202712.50%