New Zealand markets open in 3 hours 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
641.58+5.59 (+0.88%)
As of 02:15PM EDT. Market open.
In the money
Show:ListStraddle
Strike:920.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C009200002024-07-18 2:35PM EDT2024-07-260.140.000.010.00-510140.63%
NFLX240816C009200002024-07-16 3:47PM EDT2024-08-160.400.010.550.00--559.03%
NFLX240920C009200002024-07-24 2:36PM EDT2024-09-200.100.030.370.00-41038.45%
NFLX241018C009200002024-07-10 9:46AM EDT2024-10-185.000.381.600.00-1639.06%
NFLX241220C009200002024-07-18 3:00PM EDT2024-12-205.683.203.750.00-417634.78%
NFLX250117C009200002024-07-24 1:29PM EDT2025-01-175.305.255.650.00-257234.89%
NFLX250321C009200002024-05-20 2:18PM EDT2025-03-2117.0525.3026.500.00--1046.85%
NFLX250620C009200002024-07-25 11:28AM EDT2025-06-2020.3018.0522.35+1.25+6.56%45037.56%
NFLX251219C009200002024-07-16 3:19PM EDT2025-12-1948.6037.8544.100.00-14639.19%
NFLX260116C009200002024-07-24 9:32AM EDT2026-01-1641.0041.3045.300.00-11238.61%
NFLX261218C009200002024-06-26 12:58PM EDT2026-12-1876.2576.0084.00-29.56-27.94%1640.84%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816P009200002024-07-15 3:50PM EDT2024-08-16263.90276.35279.450.00-10070.47%
NFLX241018P009200002024-07-12 1:28PM EDT2024-10-18267.98275.50279.850.00--038.45%
NFLX241220P009200002024-07-11 10:29AM EDT2024-12-20258.77274.70280.650.00--031.55%
NFLX250321P009200002024-04-15 10:21AM EDT2025-03-21298.65296.20304.000.00--046.30%
NFLX261218P009200002024-06-18 3:22PM EDT2026-12-18268.30293.00301.000.00-2223.23%