New Zealand markets open in 9 hours 39 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
635.53 +2.19 (+0.35%)
Pre-market: 08:21AM EDT
In the money
Show:ListStraddle
Strike:900.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C009000002024-07-19 3:43PM EDT2024-07-260.020.000.000.00-115350.00%
NFLX240802C009000002024-07-19 12:36PM EDT2024-08-020.020.000.000.00-14450.00%
NFLX240816C009000002024-07-19 11:16AM EDT2024-08-160.100.000.000.00-823025.00%
NFLX240830C009000002024-07-15 12:20PM EDT2024-08-300.740.000.000.00-2125.00%
NFLX240920C009000002024-07-19 3:58PM EDT2024-09-200.200.000.000.00-25041712.50%
NFLX241018C009000002024-07-19 3:52PM EDT2024-10-181.250.000.000.00-12615712.50%
NFLX241115C009000002024-07-19 1:54PM EDT2024-11-152.320.000.000.00-1112.50%
NFLX241220C009000002024-07-19 2:51PM EDT2024-12-204.300.000.000.00-2416412.50%
NFLX250117C009000002024-07-19 3:21PM EDT2025-01-176.400.000.000.00-1126712.50%
NFLX250321C009000002024-07-19 1:56PM EDT2025-03-2111.850.000.000.00-24116.25%
NFLX250620C009000002024-07-19 11:43AM EDT2025-06-2021.760.000.000.00-68626.25%
NFLX251219C009000002024-07-19 10:30AM EDT2025-12-1944.490.000.000.00-11516.25%
NFLX260116C009000002024-07-19 11:36AM EDT2026-01-1646.040.000.000.00-11236.25%
NFLX261218C009000002024-07-19 2:45PM EDT2026-12-1882.800.000.000.00-2423.13%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P009000002024-07-18 1:23PM EDT2024-07-26255.850.000.000.00-2000.00%
NFLX240802P009000002024-07-17 11:32AM EDT2024-08-02256.280.000.000.00--00.00%
NFLX240809P009000002024-07-08 3:02PM EDT2024-08-09214.120.000.000.00--00.00%
NFLX240816P009000002024-07-16 2:03PM EDT2024-08-16247.260.000.000.00-2000.00%
NFLX240823P009000002024-07-12 3:51PM EDT2024-08-23255.670.000.000.00--00.00%
NFLX240830P009000002024-07-12 11:32AM EDT2024-08-30246.040.000.000.00--00.00%
NFLX240920P009000002024-07-12 1:26PM EDT2024-09-20248.730.000.000.00--00.00%
NFLX241018P009000002024-07-19 3:11PM EDT2024-10-18266.790.000.000.00-3000.00%
NFLX241220P009000002024-07-11 10:28AM EDT2024-12-20240.550.000.000.00-200.00%
NFLX250117P009000002024-06-26 12:35PM EDT2025-01-17222.200.000.000.00-200.00%
NFLX250620P009000002024-07-18 2:19PM EDT2025-06-20260.550.000.000.00-420.00%
NFLX251219P009000002024-05-21 11:35AM EDT2025-12-19264.57236.00244.200.00-200.00%
NFLX260116P009000002024-05-03 2:31PM EDT2026-01-16323.02265.25271.150.00-2018.72%
NFLX261218P009000002024-07-15 11:27AM EDT2026-12-18267.600.000.000.00-320.00%