Australia 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
632.52 -0.82 (-0.13%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Strike:705.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C007050002024-07-19 3:56PM EDT2024-07-190.010.000.01-7.33-99.86%1,6531,23565.63%
NFLX240726C007050002024-07-19 3:57PM EDT2024-07-260.380.390.56-9.56-96.18%34418540.11%
NFLX240802C007050002024-07-19 3:58PM EDT2024-08-020.880.611.19-9.96-91.88%403934.01%
NFLX240809C007050002024-07-19 3:40PM EDT2024-08-091.791.392.16-10.21-85.08%194732.31%
NFLX240816C007050002024-07-19 3:31PM EDT2024-08-162.622.623.25-10.86-80.56%19730031.42%
NFLX240823C007050002024-07-19 12:44PM EDT2024-08-234.103.254.65-10.70-72.30%111631.43%
NFLX240830C007050002024-07-19 3:36PM EDT2024-08-304.404.505.35-11.70-72.67%61030.10%
NFLX240920C007050002024-07-19 3:28PM EDT2024-09-207.508.159.20-11.89-61.32%663830.04%
NFLX241220C007050002024-07-19 1:43PM EDT2024-12-2031.1030.7033.15-10.61-25.44%378136.07%
NFLX250117C007050002024-07-19 1:55PM EDT2025-01-1736.5537.2039.75-36.88-50.22%426337.06%
NFLX251219C007050002024-07-12 10:33AM EDT2025-12-19111.0094.20100.900.00-11742.47%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P007050002024-07-19 3:42PM EDT2024-07-1972.6767.3076.00+4.76+7.01%587184.52%
NFLX240726P007050002024-07-19 12:39PM EDT2024-07-2667.1667.3575.20-3.42-4.85%2561.34%
NFLX240802P007050002024-07-18 2:51PM EDT2024-08-0234.6567.5573.25-37.42-51.92%2336.32%
NFLX240816P007050002024-07-19 10:47AM EDT2024-08-1657.5068.5075.50-13.49-19.00%22833.01%
NFLX240920P007050002024-07-19 12:25PM EDT2024-09-2069.3973.5077.50-3.21-4.42%81025.43%
NFLX241220P007050002024-07-18 3:18PM EDT2024-12-2089.4588.6090.850.00-141826.80%
NFLX250117P007050002024-07-09 1:48PM EDT2025-01-1770.6591.2594.450.00-26026.95%
NFLX251219P007050002023-12-01 3:58PM EDT2025-12-19242.45225.35229.750.00-2160.94%