New Zealand markets open in 3 hours 48 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
641.99+6.00 (+0.94%)
As of 02:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920C002900002024-03-11 2:45PM EDT2024-09-20324.20335.20337.900.00-140930.00%
NFLX241018C002900002024-07-19 9:46AM EDT2024-10-18358.23355.10357.700.00-11100.20%
NFLX241220C002900002024-04-25 11:54AM EDT2024-12-20282.95365.35368.300.00-89102.41%
NFLX250117C002900002024-07-11 10:04AM EDT2025-01-17386.59358.15362.000.00-126979.97%
NFLX250620C002900002024-05-07 12:36PM EDT2025-06-20334.00373.00382.000.00-1381.60%
NFLX251219C002900002024-04-22 12:32PM EDT2025-12-19295.70375.00385.000.00-11567.73%
NFLX260116C002900002024-05-17 2:53PM EDT2026-01-16360.86403.00412.000.00-52287.14%
NFLX261218C002900002024-05-22 10:50AM EDT2026-12-18399.40434.00444.000.00-1386.11%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920P002900002024-07-22 11:30AM EDT2024-09-200.050.050.100.00-122069.73%
NFLX241018P002900002024-06-28 10:50AM EDT2024-10-180.450.011.000.00-51070.58%
NFLX241220P002900002024-07-11 1:30PM EDT2024-12-200.650.060.720.00-44351.90%
NFLX250117P002900002024-07-25 11:40AM EDT2025-01-170.700.401.38-0.11-13.58%11,16853.13%
NFLX250321P002900002024-07-03 10:57AM EDT2025-03-211.240.001.700.00--150.37%
NFLX250620P002900002024-07-17 2:31PM EDT2025-06-202.600.008.650.00-611050.89%
NFLX251219P002900002024-07-19 1:16PM EDT2025-12-194.850.019.600.00-2724849.05%
NFLX260116P002900002024-06-11 1:59PM EDT2026-01-167.003.008.700.00-14146.59%
NFLX261218P002900002024-07-16 11:01AM EDT2026-12-1811.007.0013.500.00-14241.10%