Australia markets close in 1 hour 38 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
656.45+8.85 (+1.37%)
At close: 04:00PM EDT
658.02 +1.57 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C002200002024-07-10 12:26PM EDT2024-07-19459.150.000.000.00-100.00%
NFLX240920C002200002024-07-10 12:26PM EDT2024-09-20460.600.000.000.00-100.00%
NFLX241018C002200002024-07-15 3:50PM EDT2024-10-18439.800.000.000.00-100.00%
NFLX241220C002200002024-04-03 10:59AM EDT2024-12-20415.30363.65366.850.00-110.00%
NFLX250117C002200002024-01-19 11:43AM EDT2025-01-17272.50371.00379.900.00-5960.00%
NFLX250321C002200002024-06-18 10:39AM EDT2025-03-21467.610.000.000.00--00.00%
NFLX251219C002200002024-02-01 1:52PM EDT2025-12-19368.00417.00427.000.00-160.00%
NFLX260116C002200002024-01-09 1:56PM EDT2026-01-16291.00358.00368.000.00-890.00%
NFLX261218C002200002024-04-16 12:38PM EDT2026-12-18432.95428.00437.000.00--329.52%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P002200002024-06-25 11:12AM EDT2024-07-190.010.000.000.00-3050.00%
NFLX240920P002200002024-04-26 9:30AM EDT2024-09-200.230.010.510.00-428099.51%
NFLX241220P002200002024-05-06 3:14PM EDT2024-12-200.450.000.800.00-14568.07%
NFLX250117P002200002024-06-27 2:52PM EDT2025-01-170.350.000.000.00-5025.00%
NFLX250620P002200002024-05-14 3:34PM EDT2025-06-201.400.002.510.00-225454.00%
NFLX251219P002200002024-07-15 2:41PM EDT2025-12-192.190.000.00-0.26-10.61%8012.50%
NFLX260116P002200002024-05-20 9:30AM EDT2026-01-164.291.163.400.00-2434550.09%
NFLX261218P002200002024-05-10 9:30AM EDT2026-12-185.001.009.000.00-12148.48%