New Zealand markets open in 3 hours 2 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
638.17+2.18 (+0.34%)
As of 02:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:930.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240802C009300002024-07-19 9:50AM EDT2024-08-020.030.000.010.00-707068.75%
NFLX240816C009300002024-07-05 12:19PM EDT2024-08-160.820.010.550.00-1161.33%
NFLX240920C009300002024-07-18 2:33PM EDT2024-09-200.560.010.860.00-32944.75%
NFLX241018C009300002024-07-23 11:34AM EDT2024-10-180.700.341.510.00-65340.10%
NFLX241220C009300002024-07-18 1:48PM EDT2024-12-205.402.923.350.00-236635.19%
NFLX250117C009300002024-07-11 11:32AM EDT2025-01-179.194.555.200.00-111035.40%
NFLX250221C009300002024-07-22 11:20AM EDT2025-02-218.827.958.350.00--136.19%
NFLX250620C009300002024-07-23 3:50PM EDT2025-06-2018.5016.4519.600.00-3311336.99%
NFLX251219C009300002024-07-24 2:33PM EDT2025-12-1937.0035.3540.500.00-13838.76%
NFLX260116C009300002024-07-18 1:25PM EDT2026-01-1642.0239.9043.05-4.08-8.85%2338.72%
NFLX261218C009300002024-07-25 2:25PM EDT2026-12-1878.4074.0081.40-7.10-8.30%21541.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816P009300002024-07-08 3:50PM EDT2024-08-16243.43287.40290.600.00-25600.00%
NFLX240920P009300002024-07-12 1:24PM EDT2024-09-20278.39286.95291.000.00--00.00%
NFLX241220P009300002024-07-19 3:11PM EDT2024-12-20294.45287.25290.600.00-4000.00%
NFLX250117P009300002024-07-08 3:44PM EDT2025-01-17244.93286.70290.700.00--00.00%
NFLX250321P009300002024-07-10 10:02AM EDT2025-03-21254.50285.55291.450.00--00.00%
NFLX250620P009300002024-07-18 2:57PM EDT2025-06-20290.00284.90291.900.00-2015.11%
NFLX251219P009300002024-05-14 10:00AM EDT2025-12-19314.46280.85289.000.00-220.00%
NFLX261218P009300002024-05-07 10:57AM EDT2026-12-18334.50289.00298.950.00-1217.23%