New Zealand markets open in 2 hours 51 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
638.31+2.32 (+0.36%)
As of 03:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:755.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C007550002024-07-23 11:35AM EDT2024-07-260.020.000.010.00-18428168.75%
NFLX240802C007550002024-07-23 12:51PM EDT2024-08-020.050.010.040.00-13316639.06%
NFLX240809C007550002024-07-23 10:27AM EDT2024-08-090.430.080.550.00-1640.77%
NFLX240816C007550002024-07-23 1:32PM EDT2024-08-160.480.260.720.00-1915235.57%
NFLX240823C007550002024-07-24 10:28AM EDT2024-08-230.350.070.90-0.56-61.54%21832.39%
NFLX240920C007550002024-07-25 2:19PM EDT2024-09-202.552.142.65+0.38+17.51%811029.08%
NFLX250117C007550002024-07-24 3:13PM EDT2025-01-1723.5924.3026.550.00-213636.32%
NFLX250321C007550002024-07-18 9:44AM EDT2025-03-2146.7036.7037.900.00-1137.32%
NFLX251219C007550002024-07-18 3:52PM EDT2025-12-1987.1976.3083.500.00-3741.11%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P007550002024-07-19 3:49PM EDT2024-07-26124.77112.70118.250.00-20139.40%
NFLX240802P007550002024-07-19 3:49PM EDT2024-08-02124.75114.40119.350.00-2073.91%
NFLX240816P007550002024-07-16 12:20PM EDT2024-08-16107.45114.90117.150.00--033.12%
NFLX240823P007550002024-07-24 10:31AM EDT2024-08-23121.85114.30118.10+12.80+11.74%2135.29%
NFLX240830P007550002024-07-18 2:26PM EDT2024-08-30115.80114.15119.600.00-2037.26%
NFLX240920P007550002024-07-18 2:44PM EDT2024-09-20116.90114.70118.300.00-44026.09%
NFLX250117P007550002023-09-13 2:34PM EDT2025-01-17339.85396.10402.550.00--0187.45%