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
633.25 -0.09 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:850.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C008500002024-07-19 1:55PM EDT2024-07-260.030.000.05-0.39-92.86%3312975.78%
NFLX240802C008500002024-07-19 2:38PM EDT2024-08-020.010.010.47-0.75-98.68%113864.84%
NFLX240809C008500002024-07-18 3:49PM EDT2024-08-090.800.000.500.00-62152.54%
NFLX240816C008500002024-07-19 3:10PM EDT2024-08-160.150.100.20-0.70-82.35%23725143.99%
NFLX240920C008500002024-07-19 1:22PM EDT2024-09-200.500.430.97-2.00-80.00%1235036.02%
NFLX241018C008500002024-07-19 11:00AM EDT2024-10-183.152.132.65-2.30-42.20%97835.79%
NFLX241220C008500002024-07-19 11:07AM EDT2024-12-206.606.807.50-5.20-44.07%1710034.92%
NFLX250117C008500002024-07-19 3:31PM EDT2025-01-1710.109.8011.15-5.00-33.11%6041035.90%
NFLX250321C008500002024-07-17 1:55PM EDT2025-03-2124.1517.3518.850.00-65836.66%
NFLX251219C008500002024-07-01 9:41AM EDT2025-12-1975.6550.4555.850.00-16539.82%
NFLX260116C008500002024-07-19 12:12PM EDT2026-01-1658.6552.3059.35-9.50-13.94%84540.00%
NFLX261218C008500002024-07-18 12:13PM EDT2026-12-18100.6891.00100.000.00-12042.12%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P008500002024-07-18 1:38PM EDT2024-07-26206.22212.35220.250.00-20147.74%
NFLX240809P008500002024-07-08 3:02PM EDT2024-08-09164.34212.25219.900.00--079.18%
NFLX240816P008500002024-07-19 3:11PM EDT2024-08-16214.56212.40219.70+49.34+29.86%7013367.25%
NFLX240823P008500002024-07-08 12:43PM EDT2024-08-23218.27212.40220.15+53.04+32.10%1061.71%
NFLX240920P008500002024-07-10 3:00PM EDT2024-09-20219.77212.40219.70+45.53+26.13%1144.40%
NFLX241018P008500002024-07-18 3:34PM EDT2024-10-18217.20212.65219.95+7.80+3.72%101337.48%
NFLX241220P008500002024-07-19 11:07AM EDT2024-12-20196.83212.10220.25-13.22-6.29%154929.32%
NFLX250117P008500002024-04-23 1:59PM EDT2025-01-17273.750.000.000.00-400.00%
NFLX250321P008500002024-07-18 2:27PM EDT2025-03-21213.75215.95222.050.00-5425.49%
NFLX260116P008500002024-04-16 3:58PM EDT2026-01-16249.33239.90247.000.00-6629.44%
NFLX261218P008500002024-05-08 1:22PM EDT2026-12-18258.76238.20246.950.00--223.16%