New Zealand markets open in 3 hours 47 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
642.19+6.20 (+0.97%)
As of 02:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:820.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C008200002024-07-23 9:33AM EDT2024-07-260.020.000.010.00-349396.88%
NFLX240802C008200002024-07-25 1:09PM EDT2024-08-020.020.010.03+0.01+100.00%345451.56%
NFLX240809C008200002024-07-22 1:21PM EDT2024-08-090.100.010.870.00-10036353.91%
NFLX240816C008200002024-07-24 2:54PM EDT2024-08-160.040.010.11+0.03+300.00%15637.84%
NFLX240823C008200002024-07-12 3:22PM EDT2024-08-232.590.001.210.00--246.13%
NFLX240830C008200002024-07-19 9:57AM EDT2024-08-300.360.000.930.00-2239.72%
NFLX240920C008200002024-07-25 11:59AM EDT2024-09-200.720.130.72+0.22+44.00%8145230.45%
NFLX241018C008200002024-07-24 3:11PM EDT2024-10-183.153.403.900.00-110434.51%
NFLX241115C008200002024-07-24 1:53PM EDT2024-11-156.506.557.000.00-8834.78%
NFLX241220C008200002024-07-19 1:43PM EDT2024-12-209.309.8510.550.00-76834.30%
NFLX250117C008200002024-07-24 12:12PM EDT2025-01-1714.1012.5015.200.00-2424435.50%
NFLX250221C008200002024-07-22 9:54AM EDT2025-02-2120.9019.8021.550.00--1336.89%
NFLX250321C008200002024-07-19 9:58AM EDT2025-03-2125.3022.8024.700.00-29036.61%
NFLX250620C008200002024-07-25 10:22AM EDT2025-06-2031.9535.6537.50-9.45-22.83%120837.41%
NFLX251219C008200002024-07-12 9:30AM EDT2025-12-1971.9059.2066.000.00-812740.17%
NFLX260116C008200002024-07-17 2:10PM EDT2026-01-1671.7962.8066.850.00-21939.39%
NFLX261218C008200002024-07-19 11:25AM EDT2026-12-18106.09102.00108.150.00-103941.49%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P008200002024-07-19 3:48PM EDT2024-07-26189.50174.95181.050.00-10136.72%
NFLX240802P008200002024-07-22 11:47AM EDT2024-08-02177.08176.85179.950.00-2075.02%
NFLX240816P008200002024-07-23 11:43AM EDT2024-08-16172.66177.45180.600.00-6052.76%
NFLX240823P008200002024-07-18 1:48PM EDT2024-08-23175.95176.90180.900.00-2055.46%
NFLX240830P008200002024-07-15 10:02AM EDT2024-08-30159.33176.55180.900.00-2049.94%
NFLX240920P008200002024-07-24 3:55PM EDT2024-09-20184.40177.00181.100.00-1040.46%
NFLX241018P008200002024-07-18 3:54PM EDT2024-10-18180.40176.80180.300.00-24031.31%
NFLX241115P008200002024-07-18 2:14PM EDT2024-11-15180.85175.00182.150.00-2030.79%
NFLX241220P008200002024-07-18 3:19PM EDT2024-12-20182.15177.35181.650.00-8226.18%
NFLX250117P008200002024-07-18 2:15PM EDT2025-01-17182.50178.00182.200.00-2524.79%
NFLX250321P008200002024-07-12 9:36AM EDT2025-03-21181.14181.80184.950.00--124.15%
NFLX250620P008200002024-07-10 11:41AM EDT2025-06-20169.00185.80190.300.00-2224.33%
NFLX251219P008200002023-09-13 1:33PM EDT2025-12-19402.31459.50469.000.00--0115.58%
NFLX260116P008200002023-09-13 2:19PM EDT2026-01-16404.16459.50469.000.00--0112.55%
NFLX261218P008200002024-05-06 10:17AM EDT2026-12-18253.94212.00220.950.00-2224.63%