New Zealand markets open in 7 hours 6 minutes

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
633.25 -0.09 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:800.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C008000002024-07-19 3:52PM EDT2024-07-260.030.030.04-1.07-97.27%1,0451,82463.67%
NFLX240802C008000002024-07-19 3:44PM EDT2024-08-020.080.080.13-1.45-94.77%24459949.41%
NFLX240809C008000002024-07-19 2:58PM EDT2024-08-090.360.150.61-1.42-79.78%2611348.78%
NFLX240816C008000002024-07-19 3:58PM EDT2024-08-160.270.230.33-2.06-88.41%57481938.45%
NFLX240823C008000002024-07-18 3:58PM EDT2024-08-233.000.080.920.00-1811739.95%
NFLX240830C008000002024-07-19 10:22AM EDT2024-08-300.610.231.08-2.34-79.32%222537.39%
NFLX240920C008000002024-07-19 3:50PM EDT2024-09-201.100.801.31-3.80-77.55%26558831.46%
NFLX241018C008000002024-07-19 3:08PM EDT2024-10-184.854.605.65-5.35-52.45%3817335.92%
NFLX241115C008000002024-07-18 3:51PM EDT2024-11-1514.507.658.750.00-2135.48%
NFLX241220C008000002024-07-19 11:19AM EDT2024-12-2012.3011.6512.60-6.27-33.76%5788534.98%
NFLX250117C008000002024-07-19 3:53PM EDT2025-01-1716.4715.9516.65-6.53-28.39%3911,49135.47%
NFLX250321C008000002024-07-18 3:59PM EDT2025-03-2135.2625.3527.15+2.38+7.24%110137.08%
NFLX250620C008000002024-07-19 11:43AM EDT2025-06-2039.7238.2540.05-8.83-18.19%727837.81%
NFLX251219C008000002024-07-19 9:33AM EDT2025-12-1985.0063.5568.30+10.00+13.33%16740.42%
NFLX260116C008000002024-07-18 9:39AM EDT2026-01-1665.4265.6071.25-14.58-18.23%721440.35%
NFLX261218C008000002024-07-19 9:51AM EDT2026-12-18115.00105.05114.00-8.15-6.62%118242.72%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P008000002024-07-19 3:53PM EDT2024-07-26168.60162.10170.25+9.60+6.04%2256124.35%
NFLX240802P008000002024-07-19 3:53PM EDT2024-08-02168.38162.25170.00+12.23+7.83%2283.09%
NFLX240809P008000002024-07-19 3:53PM EDT2024-08-09168.36162.85169.80+18.18+12.11%2266.08%
NFLX240816P008000002024-07-19 3:49PM EDT2024-08-16169.30162.50169.70+30.44+21.92%222756.46%
NFLX240823P008000002024-07-18 11:10AM EDT2024-08-23157.50162.70169.850.00-3050.87%
NFLX240920P008000002024-07-10 9:59AM EDT2024-09-20167.50162.85171.00+41.95+33.41%101040.50%
NFLX241018P008000002024-07-19 11:49AM EDT2024-10-18170.38162.20170.00+10.13+6.32%2811431.62%
NFLX241220P008000002024-07-19 9:47AM EDT2024-12-20161.75164.40171.55-2.45-1.49%63626.59%
NFLX250117P008000002024-07-18 2:32PM EDT2025-01-17165.60168.00170.650.00-26423.26%
NFLX250321P008000002024-07-11 3:10PM EDT2025-03-21164.33170.40178.000.00-3326.79%
NFLX250620P008000002024-07-17 9:59AM EDT2025-06-20173.00177.05180.400.00-12324.39%
NFLX251219P008000002024-06-26 12:51PM EDT2025-12-19165.99188.75194.650.00-4525.85%
NFLX260116P008000002024-07-11 9:30AM EDT2026-01-16171.82189.65194.900.00-101525.28%
NFLX261218P008000002024-07-05 2:01PM EDT2026-12-18184.25206.00215.000.00-11625.67%