New Zealand markets closed

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
635.50 +2.16 (+0.34%)
Pre-market: 07:16AM EDT
In the money
Show:ListStraddle
Strike:840.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C008400002024-07-19 3:04PM EDT2024-07-260.020.000.000.00-1312550.00%
NFLX240802C008400002024-07-19 12:03PM EDT2024-08-020.080.000.000.00-51025.00%
NFLX240809C008400002024-07-18 10:33AM EDT2024-08-090.710.000.000.00-111325.00%
NFLX240816C008400002024-07-19 2:30PM EDT2024-08-160.200.000.000.00-52025.00%
NFLX240823C008400002024-07-09 1:42PM EDT2024-08-234.150.000.000.00-1212.50%
NFLX240830C008400002024-07-15 2:04PM EDT2024-08-301.420.000.000.00-1112.50%
NFLX240920C008400002024-07-17 11:27AM EDT2024-09-202.300.000.000.00-110812.50%
NFLX241018C008400002024-07-19 3:06PM EDT2024-10-182.700.000.000.00-51512.50%
NFLX241115C008400002024-07-18 1:03PM EDT2024-11-159.730.000.000.00-1112.50%
NFLX241220C008400002024-07-18 3:45PM EDT2024-12-2012.770.000.000.00-22706.25%
NFLX250117C008400002024-07-19 11:25AM EDT2025-01-1711.670.000.000.00-11146.25%
NFLX250321C008400002024-07-19 11:05AM EDT2025-03-2122.800.000.000.00-2336.25%
NFLX250620C008400002024-07-19 2:13PM EDT2025-06-2031.500.000.000.00-2172846.25%
NFLX251219C008400002024-07-19 12:08PM EDT2025-12-1958.050.000.000.00-122186.25%
NFLX260116C008400002024-07-09 3:06PM EDT2026-01-1687.540.000.000.00-5423.13%
NFLX261218C008400002024-07-19 2:37PM EDT2026-12-1898.550.000.000.00-3603.13%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P008400002024-07-18 1:23PM EDT2024-07-26196.580.000.000.00-1200.00%
NFLX240816P008400002024-07-19 3:49PM EDT2024-08-16209.820.000.000.00-100.00%
NFLX240823P008400002024-07-19 3:53PM EDT2024-08-23208.240.000.000.00-100.00%
NFLX240830P008400002024-07-19 3:56PM EDT2024-08-30207.210.000.000.00-200.00%
NFLX240920P008400002024-07-19 3:56PM EDT2024-09-20207.170.000.000.00-700.00%
NFLX241018P008400002024-07-18 3:54PM EDT2024-10-18199.300.000.000.00-600.00%
NFLX241220P008400002024-07-18 3:20PM EDT2024-12-20200.750.000.000.00-28100.00%
NFLX250117P008400002024-07-18 2:32PM EDT2025-01-17202.050.000.000.00-1850.00%
NFLX250321P008400002024-07-18 2:22PM EDT2025-03-21203.600.000.000.00-410.00%
NFLX250620P008400002024-07-15 3:08PM EDT2025-06-20198.160.000.000.00-2200.00%