Australia markets close in 44 minutes

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:290.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920C002900002024-03-11 2:45PM EDT2024-09-20324.20335.20337.900.00-140930.00%
NFLX241018C002900002024-07-19 9:46AM EDT2024-10-18358.230.000.000.00-100.00%
NFLX241220C002900002024-04-25 11:54AM EDT2024-12-20282.95365.35368.300.00-89115.95%
NFLX250117C002900002024-07-11 10:04AM EDT2025-01-17386.590.000.000.00-100.00%
NFLX250620C002900002024-05-07 12:36PM EDT2025-06-20334.00373.00382.000.00-1389.59%
NFLX251219C002900002024-04-22 12:32PM EDT2025-12-19295.70375.00385.000.00-11574.10%
NFLX260116C002900002024-05-17 2:53PM EDT2026-01-16360.86403.00412.000.00-52292.49%
NFLX261218C002900002024-05-22 10:50AM EDT2026-12-18399.40434.00444.000.00-1390.30%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920P002900002024-07-19 10:02AM EDT2024-09-200.060.000.000.00-2025.00%
NFLX241018P002900002024-06-28 10:50AM EDT2024-10-180.450.000.000.00-5025.00%
NFLX241220P002900002024-07-11 1:30PM EDT2024-12-200.650.000.000.00-4025.00%
NFLX250117P002900002024-07-18 12:42PM EDT2025-01-170.810.000.000.00-2025.00%
NFLX250321P002900002024-07-03 10:57AM EDT2025-03-211.240.000.000.00--012.50%
NFLX250620P002900002024-07-17 2:31PM EDT2025-06-202.600.000.000.00-6012.50%
NFLX251219P002900002024-07-19 1:16PM EDT2025-12-194.850.000.000.00-27012.50%
NFLX260116P002900002024-06-11 1:59PM EDT2026-01-167.003.008.700.00-14145.94%
NFLX261218P002900002024-07-16 11:01AM EDT2026-12-1811.000.000.000.00-1012.50%