New Zealand markets closed

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
635.50 +2.16 (+0.34%)
Pre-market: 07:16AM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240802C003400002024-07-19 10:15AM EDT2024-08-02303.000.000.000.00-20100.00%
NFLX240920C003400002024-05-09 11:30AM EDT2024-09-20283.00306.40308.750.00-10162129.67%
NFLX241220C003400002024-07-19 11:14AM EDT2024-12-20316.770.000.000.00-8140.00%
NFLX250117C003400002024-07-01 3:50PM EDT2025-01-17345.900.000.000.00-12640.00%
NFLX250321C003400002024-07-10 11:11AM EDT2025-03-21351.500.000.000.00--10.00%
NFLX250620C003400002024-07-10 3:50PM EDT2025-06-20359.300.000.000.00-14210.00%
NFLX251219C003400002024-07-10 11:57AM EDT2025-12-19367.900.000.000.00-2110.00%
NFLX260116C003400002024-06-14 2:31PM EDT2026-01-16369.00338.00347.000.00-12068.63%
NFLX261218C003400002024-06-14 3:08PM EDT2026-12-18386.18356.00365.000.00-11462.75%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P003400002024-07-18 3:59PM EDT2024-07-260.110.000.000.00-120850.00%
NFLX240802P003400002024-07-18 3:56PM EDT2024-08-020.260.000.000.00-6650.00%
NFLX240920P003400002024-07-19 11:30AM EDT2024-09-200.230.000.000.00-143525.00%
NFLX241018P003400002024-06-17 2:43PM EDT2024-10-180.400.211.080.00-1357.37%
NFLX241220P003400002024-07-15 2:31PM EDT2024-12-201.080.000.000.00-17125.00%
NFLX250117P003400002024-07-18 10:34AM EDT2025-01-171.200.000.000.00-271812.50%
NFLX250321P003400002024-05-22 11:14AM EDT2025-03-213.201.683.100.00-15544.95%
NFLX250620P003400002024-07-19 12:02PM EDT2025-06-204.400.000.000.00-234712.50%
NFLX251219P003400002024-07-17 11:24AM EDT2025-12-198.650.000.000.00-1012.50%
NFLX260116P003400002024-07-17 2:40PM EDT2026-01-169.500.000.000.00-13512.50%
NFLX261218P003400002024-07-19 2:15PM EDT2026-12-1817.900.000.000.00-1226.25%