Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.60-5.15 (-0.79%)
At close: 04:00PM EDT
645.81 -1.79 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:390.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C003900002024-07-12 1:57PM EDT2024-07-19265.48255.15260.35-2.21-0.83%221141.60%
NFLX240920C003900002024-07-11 11:27AM EDT2024-09-20272.32261.40264.850.00-33379.24%
NFLX241220C003900002024-07-09 10:18AM EDT2024-12-20312.49266.95270.650.00-32562.75%
NFLX250117C003900002024-07-10 2:53PM EDT2025-01-17302.65269.05274.500.00-463362.12%
NFLX250321C003900002024-07-10 11:14AM EDT2025-03-21304.25275.05278.100.00-2459.11%
NFLX250620C003900002024-07-10 3:27PM EDT2025-06-20313.75281.50286.350.00-213756.95%
NFLX251219C003900002024-07-10 10:19AM EDT2025-12-19327.65295.75302.550.00-144655.43%
NFLX260116C003900002024-05-21 2:11PM EDT2026-01-16306.00330.00337.800.00-13272.87%
NFLX261218C003900002024-07-12 12:41PM EDT2026-12-18327.98320.00329.00-33.03-9.15%12553.55%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P003900002024-07-12 9:30AM EDT2024-07-190.030.000.37-0.07-70.00%221144.92%
NFLX240802P003900002024-06-20 10:46AM EDT2024-08-020.360.020.710.00--190.72%
NFLX240920P003900002024-07-10 10:39AM EDT2024-09-200.420.281.170.00-141554.55%
NFLX241018P003900002024-07-05 1:44PM EDT2024-10-180.980.611.810.00-41953.38%
NFLX241220P003900002024-07-09 1:50PM EDT2024-12-201.821.733.250.00-427746.55%
NFLX250117P003900002024-07-08 2:51PM EDT2025-01-172.422.423.400.00-1397743.36%
NFLX250321P003900002024-06-20 1:49PM EDT2025-03-214.443.705.550.00-21341.82%
NFLX250620P003900002024-07-11 11:26AM EDT2025-06-207.705.8010.150.00-134141.83%
NFLX251219P003900002024-06-24 10:05AM EDT2025-12-1914.7513.4016.850.00-162339.39%
NFLX260116P003900002024-06-27 10:10AM EDT2026-01-1614.4016.1519.500.00-19540.30%
NFLX261218P003900002024-05-21 9:43AM EDT2026-12-1829.950.000.000.00-2206.25%