New Zealand markets open in 3 hours 49 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
641.30+5.31 (+0.83%)
As of 02:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:720.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C007200002024-07-25 10:06AM EDT2024-07-260.010.000.02-0.01-50.00%421,33152.34%
NFLX240802C007200002024-07-25 1:12PM EDT2024-08-020.220.110.20-0.10-31.25%1322434.13%
NFLX240809C007200002024-07-25 12:47PM EDT2024-08-090.810.500.80+0.36+109.09%2540732.18%
NFLX240816C007200002024-07-25 1:17PM EDT2024-08-161.570.981.16+0.57+57.00%3646728.91%
NFLX240823C007200002024-07-25 12:16PM EDT2024-08-232.130.782.48+0.56+35.67%111930.22%
NFLX240830C007200002024-07-24 3:02PM EDT2024-08-302.252.093.30+0.09+4.17%33529.38%
NFLX240920C007200002024-07-25 10:32AM EDT2024-09-205.605.705.90+0.25+4.67%629828.03%
NFLX241018C007200002024-07-24 10:27AM EDT2024-10-1819.9015.5016.750.00-120534.77%
NFLX241115C007200002024-07-25 1:48PM EDT2024-11-1523.9523.1524.75-1.71-6.66%22736.63%
NFLX241220C007200002024-07-24 2:36PM EDT2024-12-2027.2128.9030.450.00-213535.86%
NFLX250117C007200002024-07-24 11:41AM EDT2025-01-1736.5034.4036.000.00-2441436.23%
NFLX250321C007200002024-07-25 12:18PM EDT2025-03-2149.4447.3049.45-0.06-0.12%110537.84%
NFLX250620C007200002024-07-25 11:44AM EDT2025-06-2064.3563.5065.80+0.75+1.18%447739.04%
NFLX251219C007200002024-07-23 1:03PM EDT2025-12-1993.0790.0597.300.00-452641.76%
NFLX260116C007200002024-07-19 1:30PM EDT2026-01-1693.0094.2098.500.00-14841.05%
NFLX261218C007200002024-07-19 2:01PM EDT2026-12-18133.95135.10143.000.00-13543.52%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P007200002024-07-23 11:51AM EDT2024-07-2674.5075.0079.950.00-1099.63%
NFLX240802P007200002024-07-18 9:50AM EDT2024-08-0277.7176.9580.550.00-1051.32%
NFLX240816P007200002024-07-23 11:44AM EDT2024-08-1673.3577.4580.550.00-8332.12%
NFLX240823P007200002024-07-19 12:26PM EDT2024-08-2380.6376.6081.850.00-3332.23%
NFLX240920P007200002024-07-22 2:11PM EDT2024-09-2070.0879.5081.450.00-6010122.35%
NFLX241018P007200002024-07-23 12:54PM EDT2024-10-1884.5586.0588.750.00-2927.95%
NFLX241220P007200002024-07-18 3:17PM EDT2024-12-2099.7593.9596.950.00-42027.52%
NFLX250117P007200002024-07-10 11:45AM EDT2025-01-1784.6097.0599.050.00-22226.63%
NFLX250321P007200002024-06-26 12:01PM EDT2025-03-2190.87105.20107.250.00-2827.28%
NFLX250620P007200002024-07-16 10:10AM EDT2025-06-20113.80114.25118.650.00-2728.22%
NFLX251219P007200002024-07-01 11:29AM EDT2025-12-19122.01128.00134.900.00-22328.18%
NFLX260116P007200002024-06-26 12:07PM EDT2026-01-16142.14131.40135.40+22.66+18.97%2127.61%
NFLX261218P007200002024-07-24 2:42PM EDT2026-12-18157.50151.00158.550.00-1427.58%