New Zealand markets open in 3 hours 35 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
641.78+5.79 (+0.91%)
As of 02:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:990.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816C009900002024-07-22 3:25PM EDT2024-08-160.030.010.290.00-313264.65%
NFLX240920C009900002024-07-11 11:11AM EDT2024-09-200.470.010.820.00-18349.90%
NFLX241018C009900002024-07-17 1:51PM EDT2024-10-181.080.191.150.00-102643.04%
NFLX241220C009900002024-07-18 3:28PM EDT2024-12-203.150.852.350.00-262636.71%
NFLX250117C009900002024-07-25 10:02AM EDT2025-01-172.512.282.99-0.08-3.09%13135.17%
NFLX250221C009900002024-07-22 11:20AM EDT2025-02-215.414.655.400.00--136.15%
NFLX250321C009900002024-06-13 3:53PM EDT2025-03-2111.499.0011.900.00-1341.04%
NFLX250620C009900002024-07-23 10:31AM EDT2025-06-2013.2012.7513.850.00-416036.42%
NFLX251219C009900002024-07-05 3:18PM EDT2025-12-1951.3027.7533.200.00-13538.67%
NFLX260116C009900002024-07-25 1:41PM EDT2026-01-1633.4031.6034.00+1.00+3.09%3820437.98%
NFLX261218C009900002024-07-09 12:21PM EDT2026-12-1892.9263.0070.200.00-11140.36%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816P009900002024-07-05 3:12PM EDT2024-08-16298.05346.60349.200.00-2081.37%
NFLX241018P009900002024-07-10 12:42PM EDT2024-10-18312.08345.65350.300.00--047.40%
NFLX241220P009900002024-07-08 2:11PM EDT2024-12-20306.81345.10350.050.00-90035.30%
NFLX250117P009900002024-07-08 1:54PM EDT2025-01-17305.80345.70348.900.00--028.10%
NFLX250620P009900002024-06-17 10:51AM EDT2025-06-20318.25344.00352.000.00--127.01%
NFLX260116P009900002024-07-08 10:52AM EDT2026-01-16310.63344.45353.000.00--022.19%