New Zealand markets open in 3 hours 38 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
641.79+5.80 (+0.91%)
As of 02:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:890.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C008900002024-07-19 10:28AM EDT2024-07-260.010.000.010.00-1275128.13%
NFLX240802C008900002024-07-16 12:43PM EDT2024-08-020.240.000.070.00-343169.92%
NFLX240809C008900002024-07-24 9:48AM EDT2024-08-090.050.000.500.00-2364.21%
NFLX240816C008900002024-07-19 10:34AM EDT2024-08-160.080.010.090.00-9947.85%
NFLX240920C008900002024-07-24 9:51AM EDT2024-09-200.020.020.300.00-820134.47%
NFLX241018C008900002024-07-25 1:04PM EDT2024-10-181.350.851.72+0.25+22.73%14036.58%
NFLX241220C008900002024-07-18 1:54PM EDT2024-12-207.854.355.100.00-16334.58%
NFLX250117C008900002024-07-25 9:30AM EDT2025-01-176.877.207.95-1.03-13.04%15435.36%
NFLX250221C008900002024-07-22 9:47AM EDT2025-02-2111.2011.2512.200.00--1736.39%
NFLX250321C008900002024-07-11 11:39AM EDT2025-03-2120.8813.5515.000.00-103936.42%
NFLX251219C008900002024-07-23 11:55AM EDT2025-12-1946.5043.7049.350.00-24839.27%
NFLX260116C008900002024-07-25 11:22AM EDT2026-01-1648.7248.9051.75-0.78-1.58%62,02139.10%
NFLX261218C008900002024-07-22 1:05PM EDT2026-12-1892.2084.0091.000.00-35341.12%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P008900002024-07-18 1:25PM EDT2024-07-26245.40244.95250.900.00-200260.69%
NFLX240809P008900002024-07-12 1:15PM EDT2024-08-09238.89245.50248.950.00--074.22%
NFLX240816P008900002024-07-16 2:02PM EDT2024-08-16237.35245.30248.500.00-2054.74%
NFLX240920P008900002024-04-29 3:48PM EDT2024-09-20333.30234.25237.000.00-100.00%
NFLX241018P008900002024-07-18 3:33PM EDT2024-10-18247.90245.50248.900.00-2031.80%
NFLX241220P008900002024-07-18 3:59PM EDT2024-12-20248.25245.15250.450.00-2029.25%
NFLX250117P008900002024-02-16 12:57PM EDT2025-01-17304.00282.45289.750.00-1059.53%
NFLX260116P008900002023-12-13 12:24PM EDT2026-01-16415.29393.00402.900.00--071.33%