New Zealand markets open in 9 hours 32 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
635.73 +2.39 (+0.38%)
Pre-market: 08:28AM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920C002800002024-07-18 1:05PM EDT2024-09-20366.650.000.000.00-1710.00%
NFLX241018C002800002024-07-19 10:11AM EDT2024-10-18364.990.000.000.00-10100.00%
NFLX241220C002800002024-06-06 10:58AM EDT2024-12-20386.70415.20421.750.00-59182.56%
NFLX250117C002800002024-04-19 9:43AM EDT2025-01-17296.00349.15356.300.00-134565.74%
NFLX250620C002800002024-06-21 11:06AM EDT2025-06-20415.75364.25374.000.00-43471.52%
NFLX251219C002800002024-07-08 1:47PM EDT2025-12-19429.960.000.000.00-1250.00%
NFLX260116C002800002024-07-09 2:39PM EDT2026-01-16436.430.000.000.00-5490.00%
NFLX261218C002800002024-07-09 2:39PM EDT2026-12-18448.520.000.000.00-5110.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920P002800002024-06-28 12:18PM EDT2024-09-200.300.000.000.00-123250.00%
NFLX241220P002800002024-07-18 10:58AM EDT2024-12-200.520.000.000.00-54325.00%
NFLX250117P002800002024-07-08 1:35PM EDT2025-01-170.880.000.000.00-11,57725.00%
NFLX250321P002800002024-07-19 3:58PM EDT2025-03-211.190.000.000.00-10025.00%
NFLX250620P002800002024-06-12 1:43PM EDT2025-06-203.850.508.900.00-58552.92%
NFLX251219P002800002024-07-18 3:10PM EDT2025-12-194.900.000.000.00-332712.50%
NFLX260116P002800002024-07-10 12:49PM EDT2026-01-164.800.000.000.00-123712.50%
NFLX261218P002800002024-07-12 12:43PM EDT2026-12-1811.100.000.000.00-13512.50%