Australia markets close in 4 hours 3 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:665.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C006650002024-07-24 3:59PM EDT2024-07-260.550.390.60-0.46-45.54%4,00161040.70%
NFLX240802C006650002024-07-24 3:59PM EDT2024-08-023.192.873.50-1.06-24.94%44328032.52%
NFLX240809C006650002024-07-24 3:50PM EDT2024-08-095.955.156.05-0.95-13.77%5721330.74%
NFLX240816C006650002024-07-24 3:40PM EDT2024-08-167.907.758.35-1.44-15.42%6067829.98%
NFLX240823C006650002024-07-24 3:29PM EDT2024-08-239.266.8511.30-3.01-24.53%111930.86%
NFLX240830C006650002024-07-24 12:17PM EDT2024-08-3013.0011.2513.90-2.00-13.33%198031.31%
NFLX240920C006650002024-07-24 3:16PM EDT2024-09-2017.1017.2518.65-2.65-13.42%1299330.01%
NFLX241220C006650002024-07-23 3:40PM EDT2024-12-2049.5546.5548.100.00-66637.19%
NFLX250117C006650002024-07-19 3:48PM EDT2025-01-1751.3552.4554.500.00-316237.75%
NFLX251219C006650002024-06-21 3:58PM EDT2025-12-19154.82109.25117.000.00-15643.04%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P006650002024-07-24 3:37PM EDT2024-07-2629.2025.8532.15+7.50+34.56%1616966.20%
NFLX240802P006650002024-07-24 1:39PM EDT2024-08-0225.0029.8032.75+1.40+5.93%127733.38%
NFLX240809P006650002024-07-24 2:07PM EDT2024-08-0933.0129.9034.65+12.15+58.25%210329.78%
NFLX240816P006650002024-07-24 9:42AM EDT2024-08-1635.5033.7535.80+5.50+18.33%436927.07%
NFLX240823P006650002024-07-23 10:16AM EDT2024-08-2332.1732.4037.150.00-23025.92%
NFLX240830P006650002024-07-23 11:06AM EDT2024-08-3031.2436.1538.850.00-1525.76%
NFLX240920P006650002024-07-24 2:58PM EDT2024-09-2041.7540.6042.75+6.75+19.29%733324.85%
NFLX241220P006650002024-07-22 10:07AM EDT2024-12-2056.0061.4063.900.00-2912529.01%
NFLX250117P006650002024-07-24 11:47AM EDT2025-01-1762.0065.2567.30+2.50+4.20%820128.56%
NFLX250321P006650002024-07-23 1:47PM EDT2025-03-2169.5073.5576.50+69.50--629.02%
NFLX251219P006650002024-07-11 11:41AM EDT2025-12-1999.0198.05106.950.00-1229.99%