New Zealand markets open in 9 hours 41 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
635.54 +2.20 (+0.35%)
Pre-market: 08:19AM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920C003000002024-07-19 9:42AM EDT2024-09-20355.590.000.000.00-1630.00%
NFLX241018C003000002024-07-16 1:20PM EDT2024-10-18358.600.000.000.00-140.00%
NFLX241220C003000002024-06-21 9:34AM EDT2024-12-20391.56338.10345.600.00-3783.15%
NFLX250117C003000002024-07-18 11:40AM EDT2025-01-17350.000.000.000.00-19480.00%
NFLX250321C003000002024-05-16 9:55AM EDT2025-03-21333.01379.00387.600.00-21118.81%
NFLX250620C003000002024-07-17 11:14AM EDT2025-06-20359.470.000.000.00-2130.00%
NFLX251219C003000002024-04-04 9:30AM EDT2025-12-19362.60308.00318.000.00-1330.00%
NFLX260116C003000002024-06-12 10:25AM EDT2026-01-16385.85378.00386.950.00-13578.81%
NFLX261218C003000002024-06-18 2:30PM EDT2026-12-18431.88381.00391.000.00-22163.93%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P003000002024-07-18 3:14PM EDT2024-07-260.240.000.000.00-31150.00%
NFLX240802P003000002024-07-15 1:11PM EDT2024-08-020.050.000.000.00-212150.00%
NFLX240809P003000002024-07-16 3:54PM EDT2024-08-090.080.000.000.00--250.00%
NFLX240920P003000002024-07-18 12:07PM EDT2024-09-200.320.000.000.00-5075825.00%
NFLX241018P003000002024-07-15 2:09PM EDT2024-10-180.330.000.000.00-23925.00%
NFLX241220P003000002024-07-18 12:21PM EDT2024-12-200.850.000.000.00-117525.00%
NFLX250117P003000002024-07-19 2:29PM EDT2025-01-170.850.000.000.00-13,72825.00%
NFLX250221P003000002024-07-19 9:30AM EDT2025-02-210.800.000.000.00-1025.00%
NFLX250321P003000002024-07-19 9:41AM EDT2025-03-211.300.000.000.00-2812.50%
NFLX250620P003000002024-07-19 1:51PM EDT2025-06-202.450.000.000.00-628312.50%
NFLX251219P003000002024-07-19 9:47AM EDT2025-12-195.100.000.000.00-1115112.50%
NFLX260116P003000002024-07-18 11:41AM EDT2026-01-166.000.000.000.00-726112.50%
NFLX261218P003000002024-07-19 2:46PM EDT2026-12-1812.500.000.000.00-326116.25%