New Zealand markets open in 3 hours 9 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
638.57+2.58 (+0.41%)
As of 02:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816C003300002024-06-03 1:00PM EDT2024-08-16303.37353.75355.900.00-11338.25%
NFLX240920C003300002024-06-27 9:59AM EDT2024-09-20360.04314.25316.800.00-232115.08%
NFLX241018C003300002024-07-24 3:29PM EDT2024-10-18308.75315.45318.350.00-1398.78%
NFLX241220C003300002024-07-19 11:14AM EDT2024-12-20326.28318.85322.400.00-8582.79%
NFLX250117C003300002024-07-05 10:49AM EDT2025-01-17373.49320.55324.350.00-146579.09%
NFLX250620C003300002024-07-15 10:05AM EDT2025-06-20352.85327.95334.150.00-22367.36%
NFLX251219C003300002024-04-02 10:45AM EDT2025-12-19317.41266.00274.000.00-160.00%
NFLX260116C003300002024-04-17 3:44PM EDT2026-01-16327.00325.00333.000.00-11051.01%
NFLX261218C003300002024-07-19 1:56PM EDT2026-12-18350.00358.00367.000.00-3458.70%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P003300002024-07-18 3:07PM EDT2024-07-260.030.000.010.00-217217256.25%
NFLX240816P003300002024-07-18 1:40PM EDT2024-08-160.150.000.550.00-33106.84%
NFLX240920P003300002024-07-23 10:17AM EDT2024-09-200.150.010.900.00-129771.53%
NFLX241018P003300002024-05-20 1:18PM EDT2024-10-180.640.180.880.00-1159.94%
NFLX241220P003300002024-07-24 3:02PM EDT2024-12-200.570.310.970.00-26549.56%
NFLX250117P003300002024-07-22 3:32PM EDT2025-01-170.950.411.930.00-21,39350.78%
NFLX250321P003300002024-05-06 9:49AM EDT2025-03-214.500.006.850.00-1056.38%
NFLX250620P003300002024-06-24 10:12AM EDT2025-06-204.500.009.450.00-16152.02%
NFLX251219P003300002024-05-20 3:48PM EDT2025-12-199.703.0012.000.00-235444.58%
NFLX260116P003300002024-07-18 3:29PM EDT2026-01-168.006.2512.000.00-14343.41%
NFLX261218P003300002024-05-29 11:56AM EDT2026-12-1816.5011.3020.000.00-19939.82%