New Zealand markets open in 3 hours 5 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
637.99+2.00 (+0.31%)
As of 02:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:830.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C008300002024-07-22 11:37AM EDT2024-07-260.010.000.000.00-913950.00%
NFLX240802C008300002024-07-24 10:30AM EDT2024-08-020.020.000.100.00-61159.57%
NFLX240809C008300002024-07-19 10:27AM EDT2024-08-090.010.010.350.00-22651.22%
NFLX240816C008300002024-07-24 10:30AM EDT2024-08-160.090.010.610.00-23050.17%
NFLX240823C008300002024-07-25 12:04PM EDT2024-08-230.080.020.38-0.05-38.46%11241.09%
NFLX240920C008300002024-07-24 12:25PM EDT2024-09-200.480.011.110.00-713834.73%
NFLX241018C008300002024-07-24 2:19PM EDT2024-10-182.952.943.100.00-74934.68%
NFLX241115C008300002024-07-24 2:25PM EDT2024-11-155.605.856.150.00-7735.43%
NFLX241220C008300002024-07-23 10:37AM EDT2024-12-209.258.909.500.00-27034.96%
NFLX250117C008300002024-07-18 3:17PM EDT2025-01-1718.1512.7013.250.00-128335.56%
NFLX250321C008300002024-07-23 12:14PM EDT2025-03-2121.7521.4022.550.00-51836.89%
NFLX251219C008300002024-06-21 1:37PM EDT2025-12-1986.7053.0063.000.00-4740.45%
NFLX260116C008300002024-07-01 11:35AM EDT2026-01-1683.8659.2564.350.00-11339.85%
NFLX261218C008300002024-07-22 9:32AM EDT2026-12-18100.9499.00104.70-0.76-0.75%2641.71%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240809P008300002024-07-23 3:52PM EDT2024-08-09186.81186.80191.250.00-100.00%
NFLX240816P008300002024-07-23 11:44AM EDT2024-08-16183.18186.90191.050.00-200.00%
NFLX240830P008300002024-07-19 3:49PM EDT2024-08-30199.80186.25191.600.00-100.00%
NFLX240920P008300002024-07-19 3:49PM EDT2024-09-20199.78187.00191.150.00-100.00%
NFLX241018P008300002024-07-19 3:37PM EDT2024-10-18199.90186.10189.950.00-5400.00%
NFLX241220P008300002024-07-18 3:57PM EDT2024-12-20192.05187.50190.850.00-40150.00%
NFLX250117P008300002024-07-18 11:22AM EDT2025-01-17193.40186.85192.500.00-2117.71%
NFLX250321P008300002024-07-18 11:59AM EDT2025-03-21197.95189.90195.150.00-2120.90%
NFLX251219P008300002023-09-13 1:11PM EDT2025-12-19411.20469.50479.000.00--0115.81%