Australia markets close in 2 hours 7 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
635.99-6.77 (-1.05%)
At close: 04:00PM EDT
637.90 +1.91 (+0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C004000002024-07-18 10:56AM EDT2024-07-26249.24232.00241.000.00-20284.18%
NFLX240802C004000002024-07-22 11:07AM EDT2024-08-02252.68234.70240.850.00-23163.09%
NFLX240809C004000002024-07-22 11:07AM EDT2024-08-09253.14235.35240.850.00-23126.12%
NFLX240816C004000002024-07-19 12:01PM EDT2024-08-16243.00236.20240.850.00-532108.95%
NFLX240920C004000002024-07-18 12:56PM EDT2024-09-20249.57238.75243.650.00-114180.08%
NFLX241018C004000002024-05-24 2:52PM EDT2024-10-18260.27291.00299.950.00-28154.33%
NFLX241220C004000002024-07-22 12:13PM EDT2024-12-20259.72242.50251.900.00-33961.12%
NFLX250117C004000002024-07-24 11:03AM EDT2025-01-17258.67245.00253.40+0.77+0.30%11,63758.93%
NFLX250221C004000002024-07-22 9:59AM EDT2025-02-21258.55248.15256.950.00-4357.89%
NFLX250321C004000002024-07-22 11:20AM EDT2025-03-21265.10250.60259.000.00-2756.80%
NFLX250620C004000002024-07-22 11:20AM EDT2025-06-20272.85258.00265.000.00-48454.03%
NFLX251219C004000002024-07-22 9:53AM EDT2025-12-19279.95273.00281.950.00-211153.11%
NFLX260116C004000002024-07-23 12:26PM EDT2026-01-16285.00276.00285.000.00-17153.41%
NFLX261218C004000002024-07-12 12:41PM EDT2026-12-18320.98301.00310.000.00-11352.45%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P004000002024-07-22 12:25PM EDT2024-07-260.010.000.100.00-274218.75%
NFLX240802P004000002024-07-24 12:30PM EDT2024-08-020.010.000.25-0.02-66.67%155113.09%
NFLX240809P004000002024-07-08 3:43PM EDT2024-08-090.370.001.220.00--5103.03%
NFLX240816P004000002024-07-24 10:06AM EDT2024-08-160.030.010.10-0.02-40.00%3249065.04%
NFLX240920P004000002024-07-23 12:10PM EDT2024-09-200.330.250.790.00-385052.93%
NFLX241018P004000002024-07-24 3:29PM EDT2024-10-180.850.651.31+0.27+46.55%218950.01%
NFLX241115P004000002024-07-19 3:27PM EDT2024-11-151.300.404.850.00-1356.19%
NFLX241220P004000002024-07-24 1:58PM EDT2024-12-201.601.002.43+0.09+5.96%1017742.47%
NFLX250117P004000002024-07-24 2:06PM EDT2025-01-172.452.112.95+0.95+63.33%173,48340.49%
NFLX250221P004000002024-07-22 1:30PM EDT2025-02-212.600.016.85+2.60--144.81%
NFLX250321P004000002024-07-19 12:01PM EDT2025-03-214.002.454.950.00-311338.91%
NFLX250620P004000002024-07-24 3:48PM EDT2025-06-207.956.6010.00+1.25+18.66%5047139.70%
NFLX251219P004000002024-07-22 2:26PM EDT2025-12-1913.7511.0020.000.00-2636539.72%
NFLX260116P004000002024-07-23 10:44AM EDT2026-01-1615.4016.3520.750.00-1254439.19%
NFLX261218P004000002024-07-24 9:57AM EDT2026-12-1828.2528.0030.00+0.35+1.25%231635.40%