Australia markets close in 4 hours 11 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
635.99-6.77 (-1.05%)
At close: 04:00PM EDT
637.90 +1.91 (+0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816C003500002024-07-17 12:16PM EDT2024-08-16295.21286.00290.700.00-110133.74%
NFLX240823C003500002024-07-17 9:41AM EDT2024-08-23297.79286.10289.850.00--1113.49%
NFLX240920C003500002024-07-24 10:07AM EDT2024-09-20293.84286.30291.05+2.36+0.81%28486.26%
NFLX241220C003500002024-07-18 1:56PM EDT2024-12-20304.52292.15298.500.00-51271.17%
NFLX250117C003500002024-07-17 2:54PM EDT2025-01-17310.12293.85302.000.00-141069.86%
NFLX250321C003500002024-07-10 11:17AM EDT2025-03-21340.75296.45305.850.00-2264.39%
NFLX250620C003500002024-07-19 12:11PM EDT2025-06-20312.31302.00312.000.00-13160.93%
NFLX251219C003500002024-07-10 9:57AM EDT2025-12-19363.70314.00322.900.00-45857.40%
NFLX260116C003500002024-07-18 10:30AM EDT2026-01-16335.00317.00326.000.00-16657.94%
NFLX261218C003500002024-07-16 10:46AM EDT2026-12-18363.00337.00346.000.00-33255.43%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P003500002024-07-19 3:02PM EDT2024-07-260.010.000.010.00-4101231.25%
NFLX240802P003500002024-07-09 11:10AM EDT2024-08-020.150.000.580.00--1156.74%
NFLX240809P003500002024-07-19 1:17PM EDT2024-08-090.050.000.050.00-626292.19%
NFLX240816P003500002024-07-15 9:30AM EDT2024-08-160.150.000.440.00-3794.92%
NFLX240920P003500002024-07-19 10:41AM EDT2024-09-200.120.010.730.00-798763.62%
NFLX241018P003500002024-07-23 3:49PM EDT2024-10-180.340.180.500.00-36051.71%
NFLX241220P003500002024-07-16 12:29PM EDT2024-12-201.150.332.140.00-1028251.62%
NFLX250117P003500002024-07-24 3:55PM EDT2025-01-171.401.041.55+0.30+27.27%31,79544.79%
NFLX250321P003500002024-07-23 11:06AM EDT2025-03-212.051.122.980.00-11443.28%
NFLX250620P003500002024-07-12 12:05PM EDT2025-06-205.052.9210.000.00-581348.66%
NFLX251219P003500002024-07-11 10:43AM EDT2025-12-198.805.5014.000.00-121643.02%
NFLX260116P003500002024-07-24 11:09AM EDT2026-01-169.1110.1014.45-0.49-5.10%126342.29%
NFLX261218P003500002024-07-19 1:38PM EDT2026-12-1819.9515.8522.300.00-45938.23%