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:320.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816C003200002024-06-21 1:55PM EDT2024-08-16367.23312.10319.150.00-22135.66%
NFLX240920C003200002024-07-05 3:45PM EDT2024-09-20377.50314.10320.800.00-363101.27%
NFLX241115C003200002024-07-18 10:05AM EDT2024-11-15338.80316.20325.000.00-1183.68%
NFLX241220C003200002024-06-17 11:25AM EDT2024-12-20366.43331.90334.900.00-61097.94%
NFLX250117C003200002024-07-15 12:41PM EDT2025-01-17347.20320.60328.000.00-134175.19%
NFLX250620C003200002024-07-10 3:47PM EDT2025-06-20377.70327.25337.000.00-25864.89%
NFLX251219C003200002024-05-21 2:42PM EDT2025-12-19360.99385.00395.000.00-12793.79%
NFLX260116C003200002024-04-19 2:17PM EDT2026-01-16282.00333.00341.000.00-12454.97%
NFLX261218C003200002024-07-08 2:51PM EDT2026-12-18413.45356.00366.000.00-1756.95%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P003200002024-06-18 3:23PM EDT2024-07-260.080.013.550.00--1259.81%
NFLX240816P003200002024-07-17 10:43AM EDT2024-08-160.150.000.420.00-12196.88%
NFLX240920P003200002024-07-09 11:10AM EDT2024-09-200.170.010.65-0.18-51.43%146868.07%
NFLX241018P003200002024-07-11 3:40PM EDT2024-10-180.580.150.770.00-92559.03%
NFLX241220P003200002024-07-19 12:49PM EDT2024-12-200.660.281.21-0.05-7.04%18052.03%
NFLX250117P003200002024-07-19 11:23AM EDT2025-01-170.810.381.44-0.39-32.50%12,78049.19%
NFLX250321P003200002024-06-07 11:14AM EDT2025-03-212.101.052.710.00-5647.33%
NFLX250620P003200002024-07-15 2:37PM EDT2025-06-203.652.505.800.00-721947.27%
NFLX251219P003200002024-07-15 11:46AM EDT2025-12-196.932.0011.700.00-114045.40%
NFLX260116P003200002024-06-18 3:54PM EDT2026-01-166.503.7012.150.00-25744.69%
NFLX261218P003200002024-06-26 3:57PM EDT2026-12-1815.1311.7020.000.00-104240.90%