Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.60-5.15 (-0.79%)
At close: 04:00PM EDT
645.81 -1.79 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C006500002024-07-12 3:59PM EDT2024-07-1927.7027.0028.00-3.75-11.92%6721,47480.06%
NFLX240726C006500002024-07-12 3:59PM EDT2024-07-2630.7029.7530.65-2.24-6.80%15319961.95%
NFLX240802C006500002024-07-12 3:47PM EDT2024-08-0231.8031.4532.90-3.04-8.73%564453.77%
NFLX240816C006500002024-07-12 3:59PM EDT2024-08-1635.6035.2536.20-2.35-6.19%14436546.68%
NFLX240920C006500002024-07-12 3:52PM EDT2024-09-2041.2343.0043.60-5.52-11.81%1481,00139.56%
NFLX241018C006500002024-07-12 3:49PM EDT2024-10-1853.5854.1555.30-4.12-7.14%10822642.20%
NFLX241220C006500002024-07-12 1:08PM EDT2024-12-2067.2267.1068.35-3.41-4.83%1875140.57%
NFLX250117C006500002024-07-12 3:58PM EDT2025-01-1773.8073.1074.75-3.00-3.91%451,44340.91%
NFLX250321C006500002024-07-12 3:17PM EDT2025-03-2189.1085.1087.20-0.90-1.00%119941.29%
NFLX250620C006500002024-07-12 3:59PM EDT2025-06-20103.35101.45105.45-1.65-1.57%1655242.80%
NFLX251219C006500002024-07-12 2:06PM EDT2025-12-19137.05130.00133.90+2.55+1.90%58844.01%
NFLX260116C006500002024-07-12 10:15AM EDT2026-01-16138.80133.20136.65+0.25+0.18%112343.78%
NFLX261218C006500002024-07-12 3:54PM EDT2026-12-18174.30171.70176.40-4.24-2.37%1711244.85%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P006500002024-07-12 3:58PM EDT2024-07-1929.8329.4030.10+2.23+8.08%1,1311,79479.64%
NFLX240726P006500002024-07-12 3:59PM EDT2024-07-2631.5529.8532.05+2.00+6.77%15863758.69%
NFLX240802P006500002024-07-12 3:54PM EDT2024-08-0232.6731.7033.60+1.19+3.78%14914350.67%
NFLX240809P006500002024-07-12 1:47PM EDT2024-08-0930.7633.2535.45-1.70-5.24%104147.80%
NFLX240816P006500002024-07-12 3:53PM EDT2024-08-1636.1534.6535.45+2.57+7.65%44557042.75%
NFLX240920P006500002024-07-12 12:25PM EDT2024-09-2037.9439.2539.95-0.06-0.16%1365734.21%
NFLX241018P006500002024-07-12 3:21PM EDT2024-10-1845.8047.4048.35-1.80-3.78%3317735.20%
NFLX241220P006500002024-07-12 2:18PM EDT2024-12-2052.5254.6556.55-2.43-4.42%1246732.26%
NFLX250117P006500002024-07-12 11:35AM EDT2025-01-1757.0857.5060.70+2.07+3.76%11,00332.02%
NFLX250321P006500002024-07-12 1:50PM EDT2025-03-2164.6666.3569.25+2.08+3.32%69431.74%
NFLX250620P006500002024-07-11 12:51PM EDT2025-06-2076.0076.7079.550.00-15133231.36%
NFLX251219P006500002024-07-05 12:32PM EDT2025-12-1979.9091.7597.000.00-11431.06%
NFLX260116P006500002024-07-09 1:14PM EDT2026-01-1694.9993.0597.90+12.62+15.32%16830.55%
NFLX261218P006500002024-07-12 12:21PM EDT2026-12-18117.65114.05121.85+0.05+0.04%81530.17%