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:270.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920C002700002024-04-26 9:48AM EDT2024-09-20293.00380.85383.000.00-28179.63%
NFLX241220C002700002024-07-12 3:59PM EDT2024-12-20384.75367.60374.550.00-1890.49%
NFLX250117C002700002024-07-11 11:01AM EDT2025-01-17398.00368.60376.250.00-125286.57%
NFLX250321C002700002024-05-16 1:23PM EDT2025-03-21354.63407.00415.000.00--1128.79%
NFLX250620C002700002024-06-04 11:36AM EDT2025-06-20378.50423.05433.000.00-114126.75%
NFLX251219C002700002024-05-28 9:47AM EDT2025-12-19405.00434.00444.000.00-18110.64%
NFLX260116C002700002024-01-19 12:04PM EDT2026-01-16248.09343.00353.000.00-5360.00%
NFLX261218C002700002024-04-17 9:46AM EDT2026-12-18390.03388.00398.000.00-1256.16%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P002700002024-07-16 3:34PM EDT2024-07-260.010.000.520.00--2244.34%
NFLX240920P002700002024-05-10 2:47PM EDT2024-09-200.380.010.770.00-139685.40%
NFLX241018P002700002024-04-29 12:08PM EDT2024-10-180.950.100.740.00--171.68%
NFLX241220P002700002024-07-12 9:45AM EDT2024-12-200.550.000.610.00-13853.03%
NFLX250117P002700002024-07-19 12:36PM EDT2025-01-170.500.160.75-0.31-38.27%5058551.20%
NFLX250321P002700002024-07-11 3:55PM EDT2025-03-211.300.391.470.00--552.04%
NFLX250620P002700002024-05-06 1:03PM EDT2025-06-203.700.008.800.00-21254.11%
NFLX251219P002700002024-07-18 3:10PM EDT2025-12-194.300.016.900.00-734248.06%
NFLX260116P002700002024-04-26 2:34PM EDT2026-01-167.902.658.200.00-13948.76%
NFLX261218P002700002024-07-19 1:41PM EDT2026-12-189.455.0014.00+0.11+1.18%202244.15%