New Zealand markets open in 2 hours 7 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
635.02-0.97 (-0.15%)
As of 03:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:940.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C009400002024-07-17 3:25PM EDT2024-07-260.240.000.010.00--5150.00%
NFLX240802C009400002024-07-19 9:46AM EDT2024-08-020.030.000.010.00-111171.88%
NFLX240823C009400002024-07-17 2:47PM EDT2024-08-231.020.001.110.00--260.60%
NFLX240920C009400002024-07-19 9:30AM EDT2024-09-201.490.010.840.00-103046.17%
NFLX241018C009400002024-07-25 11:10AM EDT2024-10-180.860.311.43-0.99-53.51%10441.11%
NFLX241115C009400002024-07-19 3:51PM EDT2024-11-151.600.752.250.00-3338.56%
NFLX241220C009400002024-07-19 2:15PM EDT2024-12-202.652.553.100.00-1335.79%
NFLX250117C009400002024-07-24 9:30AM EDT2025-01-173.794.204.450.00-122335.32%
NFLX250321C009400002024-05-20 2:18PM EDT2025-03-2115.0022.4023.600.00--647.46%
NFLX250620C009400002024-07-25 11:28AM EDT2025-06-2018.0516.5518.05+1.71+10.47%42637.02%
NFLX251219C009400002024-07-25 11:24AM EDT2025-12-1937.2035.1038.75-4.22-10.19%320338.98%
NFLX260116C009400002024-04-19 12:17PM EDT2026-01-1629.3042.3545.800.00-2440.67%
NFLX261218C009400002024-07-25 1:18PM EDT2026-12-1877.9071.0078.55-0.35-0.45%1841.04%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816P009400002024-07-18 2:09PM EDT2024-08-16295.32299.95302.750.00-1000.00%
NFLX240920P009400002024-07-12 3:17PM EDT2024-09-20288.52299.25303.400.00--00.00%
NFLX241018P009400002024-05-31 3:50PM EDT2024-10-18300.80260.40269.950.00-100.00%
NFLX241220P009400002024-07-10 1:00PM EDT2024-12-20260.22298.60303.100.00--00.00%
NFLX250117P009400002024-07-19 3:11PM EDT2025-01-17307.85298.60304.300.00-1000.00%
NFLX250620P009400002024-07-10 9:57AM EDT2025-06-20265.30297.10305.900.00--019.83%