Australia markets open in 8 hours 43 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
648.14+14.80 (+2.34%)
As of 11:17AM EDT. Market open.
In the money
Show:ListStraddle
Strike:490.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240816C004900002024-07-19 11:36AM EDT2024-08-16149.88161.70164.250.00-2577.94%
NFLX240830C004900002024-07-16 2:39PM EDT2024-08-30170.79161.95166.500.00--266.79%
NFLX240920C004900002024-07-19 1:53PM EDT2024-09-20146.00166.30169.200.00-551861.84%
NFLX241018C004900002024-07-19 1:30PM EDT2024-10-18152.30169.25172.600.00-1656.23%
NFLX241220C004900002024-07-22 10:33AM EDT2024-12-20173.20175.80179.10-0.62-0.36%24250.05%
NFLX250117C004900002024-07-22 9:41AM EDT2025-01-17166.00180.40184.00-12.05-6.77%334750.29%
NFLX250221C004900002024-07-18 12:42PM EDT2025-02-21184.25184.40189.450.00-2151.67%
NFLX250321C004900002024-07-22 10:17AM EDT2025-03-21185.70187.80191.75-0.80-0.43%23450.22%
NFLX250620C004900002024-07-16 12:26PM EDT2025-06-20205.97199.95205.150.00-17650.62%
NFLX251219C004900002024-07-10 10:06AM EDT2025-12-19253.45220.10227.600.00-212350.68%
NFLX260116C004900002024-07-18 11:52AM EDT2026-01-16221.09225.10231.150.00-110250.87%
NFLX261218C004900002024-07-17 11:02AM EDT2026-12-18249.19256.00265.000.00-12051.17%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P004900002024-07-22 10:29AM EDT2024-07-260.020.010.10-0.02-50.00%174887.50%
NFLX240802P004900002024-07-22 10:49AM EDT2024-08-020.070.010.08-0.95-93.14%71255.47%
NFLX240809P004900002024-07-18 12:55PM EDT2024-08-091.030.010.820.00-51557.08%
NFLX240816P004900002024-07-19 11:19AM EDT2024-08-160.200.050.47-0.12-37.50%17349.68%
NFLX240823P004900002024-07-18 3:43PM EDT2024-08-231.300.111.310.00-12252.15%
NFLX240920P004900002024-07-19 9:35AM EDT2024-09-201.260.401.42+0.67+113.56%122238.93%
NFLX241018P004900002024-07-22 10:36AM EDT2024-10-182.501.613.05-0.90-26.47%218137.71%
NFLX241115P004900002024-07-22 10:49AM EDT2024-11-153.753.604.25-1.30-25.74%10535.57%
NFLX241220P004900002024-07-18 3:55PM EDT2024-12-206.254.505.30-1.82-22.55%112333.02%
NFLX250117P004900002024-07-22 9:46AM EDT2025-01-178.356.707.05-0.65-7.22%31,55932.82%
NFLX250321P004900002024-07-22 11:02AM EDT2025-03-2111.8010.5012.00+1.80+18.00%25033.32%
NFLX250620P004900002024-07-19 2:41PM EDT2025-06-2020.6515.6520.500.00-421034.59%
NFLX251219P004900002024-07-11 11:17AM EDT2025-12-1932.2328.4033.200.00-18034.29%
NFLX260116P004900002024-07-19 1:54PM EDT2026-01-1636.0030.0034.050.00-412333.80%
NFLX261218P004900002024-07-01 9:47AM EDT2026-12-1850.0045.7555.000.00-23133.96%