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:520.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C005200002024-07-11 12:10PM EDT2024-07-19136.96125.60130.900.00-16081.59%
NFLX240816C005200002024-07-10 9:55AM EDT2024-08-16165.10131.75133.750.00-51056.71%
NFLX240920C005200002024-07-11 3:09PM EDT2024-09-20142.40135.25139.800.00-229852.70%
NFLX241018C005200002024-07-01 11:15AM EDT2024-10-18164.20142.45145.600.00-4351.72%
NFLX241220C005200002024-07-10 3:37PM EDT2024-12-20181.15151.85155.200.00-205148.68%
NFLX250117C005200002024-07-10 2:12PM EDT2025-01-17186.95156.40159.050.00-1428247.84%
NFLX250321C005200002024-07-10 10:08AM EDT2025-03-21195.90166.55169.800.00-302648.20%
NFLX250620C005200002024-07-11 10:30AM EDT2025-06-20194.00178.30182.500.00-425947.90%
NFLX251219C005200002024-07-08 12:27PM EDT2025-12-19237.90201.50207.700.00-13048.98%
NFLX260116C005200002024-06-20 3:36PM EDT2026-01-16238.65204.05211.550.00-407349.23%
NFLX261218C005200002024-06-21 3:58PM EDT2026-12-18278.03237.10245.000.00-11949.17%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P005200002024-07-12 3:57PM EDT2024-07-190.580.330.57-0.02-3.33%692,25477.05%
NFLX240726P005200002024-07-11 2:34PM EDT2024-07-261.250.591.520.00-82562.77%
NFLX240809P005200002024-07-11 1:33PM EDT2024-08-091.851.592.720.00-11451.18%
NFLX240816P005200002024-07-12 3:49PM EDT2024-08-162.472.192.76-0.20-7.49%1214148.41%
NFLX240920P005200002024-07-12 11:56AM EDT2024-09-203.774.204.50-0.71-15.85%366338.67%
NFLX241018P005200002024-07-12 3:30PM EDT2024-10-187.526.408.20-0.48-6.00%231738.93%
NFLX241220P005200002024-07-10 3:42PM EDT2024-12-2010.2511.3513.350.00-322035.93%
NFLX250117P005200002024-07-11 11:49AM EDT2025-01-1714.5715.2015.850.00-288735.41%
NFLX250321P005200002024-07-11 12:53PM EDT2025-03-2120.8520.9522.400.00-19535.41%
NFLX250620P005200002024-07-11 12:37PM EDT2025-06-2027.8525.9530.050.00-4856434.75%
NFLX251219P005200002024-06-28 3:50PM EDT2025-12-1939.4040.4543.000.00-110133.75%
NFLX260116P005200002024-07-05 12:45PM EDT2026-01-1637.5041.9047.400.00-223634.70%
NFLX261218P005200002024-07-09 9:39AM EDT2026-12-1857.5059.0567.000.00-12633.59%