New Zealand markets closed

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
635.54 +2.20 (+0.35%)
Pre-market: 07:28AM EDT
In the money
Show:ListStraddle
Strike:950.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C009500002024-07-19 9:53AM EDT2024-07-260.280.000.000.00-14350.00%
NFLX240802C009500002024-07-19 3:58PM EDT2024-08-020.050.000.000.00-11111150.00%
NFLX240809C009500002024-07-17 9:30AM EDT2024-08-090.650.000.000.00--125.00%
NFLX240816C009500002024-07-10 2:21PM EDT2024-08-160.420.000.000.00-11725.00%
NFLX240920C009500002024-07-16 3:29PM EDT2024-09-200.520.000.000.00-12725.00%
NFLX241018C009500002024-07-18 1:08PM EDT2024-10-181.640.000.000.00-11212.50%
NFLX241220C009500002024-07-18 3:36PM EDT2024-12-204.500.000.000.00-13912.50%
NFLX250117C009500002024-07-19 3:06PM EDT2025-01-173.950.000.000.00-2824312.50%
NFLX250221C009500002024-07-19 2:06PM EDT2025-02-216.500.000.000.00-1112.50%
NFLX250321C009500002024-07-16 11:13AM EDT2025-03-2113.300.000.000.00-11712.50%
NFLX250620C009500002024-07-17 10:05AM EDT2025-06-2020.170.000.000.00-6856.25%
NFLX251219C009500002024-07-18 2:35PM EDT2025-12-1941.050.000.000.00-2536.25%
NFLX260116C009500002024-07-19 1:56PM EDT2026-01-1635.660.000.000.00-11426.25%
NFLX261218C009500002024-07-19 1:19PM EDT2026-12-1871.900.000.000.00-1166.25%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816P009500002024-07-16 3:55PM EDT2024-08-16293.460.000.000.00-100.00%
NFLX240920P009500002024-07-17 1:54PM EDT2024-09-20303.270.000.000.00-200.00%
NFLX241018P009500002024-07-11 2:40PM EDT2024-10-18297.900.000.000.00--00.00%
NFLX250117P009500002024-07-10 9:58AM EDT2025-01-17270.950.000.000.00-200.00%
NFLX250620P009500002024-07-10 9:59AM EDT2025-06-20275.500.000.000.00-400.00%
NFLX251219P009500002024-01-12 12:06PM EDT2025-12-19454.22384.00394.000.00--052.20%
NFLX260116P009500002024-05-03 2:33PM EDT2026-01-16373.20309.60314.450.00-200.00%