New Zealand markets open in 3 hours 33 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
642.31+6.32 (+0.99%)
As of 02:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:745.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C007450002024-07-25 1:40PM EDT2024-07-260.020.000.03+0.01+100.00%1115767.97%
NFLX240802C007450002024-07-25 10:42AM EDT2024-08-020.070.020.21-0.03-30.00%25642.48%
NFLX240809C007450002024-07-25 11:28AM EDT2024-08-090.090.130.38-0.36-80.00%13934.67%
NFLX240816C007450002024-07-25 2:08PM EDT2024-08-160.370.370.70+0.13+54.17%216231.96%
NFLX240823C007450002024-07-22 11:16AM EDT2024-08-231.500.471.000.00-1629.86%
NFLX240830C007450002024-07-25 10:19AM EDT2024-08-300.940.531.57-0.24-20.34%2929.44%
NFLX240920C007450002024-07-24 1:23PM EDT2024-09-203.253.003.250.00-711927.88%
NFLX250117C007450002024-07-23 3:55PM EDT2025-01-1728.0528.1528.900.00-5055535.60%
NFLX251219C007450002024-07-01 1:34PM EDT2025-12-19109.2581.2588.150.00-11441.08%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P007450002024-07-23 3:53PM EDT2024-07-26102.0999.90105.550.00-5473.44%
NFLX240816P007450002024-07-24 3:55PM EDT2024-08-16109.45101.90104.200.00-2037.06%
NFLX240920P007450002024-07-19 2:59PM EDT2024-09-20109.65101.15104.500.00-28324.28%
NFLX250117P007450002024-07-19 2:16PM EDT2025-01-17121.05115.20117.450.00-2626.20%
NFLX251219P007450002023-11-22 4:20PM EDT2025-12-19267.30259.65266.900.00--065.09%