Australia markets close in 4 hours

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:530.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C005300002024-07-18 1:10PM EDT2024-07-26115.45102.00111.100.00-32127.59%
NFLX240802C005300002024-07-18 1:23PM EDT2024-08-02117.60105.05110.250.00-121273.76%
NFLX240809C005300002024-07-12 3:31PM EDT2024-08-09126.02104.95110.900.00--157.19%
NFLX240816C005300002024-07-09 2:14PM EDT2024-08-16164.50107.15110.050.00-21051.12%
NFLX240823C005300002024-07-16 1:56PM EDT2024-08-23128.59107.60111.450.00-1154.57%
NFLX240920C005300002024-07-19 12:43PM EDT2024-09-20115.65112.40114.550.00-536245.30%
NFLX241018C005300002024-07-23 11:44AM EDT2024-10-18129.42118.55124.250.00-2849.86%
NFLX241220C005300002024-07-18 2:36PM EDT2024-12-20140.85129.00131.950.00-103144.55%
NFLX250117C005300002024-07-17 3:16PM EDT2025-01-17149.80133.90137.450.00-4133245.03%
NFLX250321C005300002024-07-22 10:11AM EDT2025-03-21155.23142.40151.000.00-12447.08%
NFLX250620C005300002024-07-19 12:07PM EDT2025-06-20164.37157.55162.900.00-28546.17%
NFLX251219C005300002024-05-28 2:18PM EDT2025-12-19204.80227.85234.850.00-18564.52%
NFLX260116C005300002024-07-09 12:46PM EDT2026-01-16240.75185.40192.800.00-11247.80%
NFLX261218C005300002024-07-17 2:13PM EDT2026-12-18234.50219.00227.000.00-11248.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P005300002024-07-24 12:53PM EDT2024-07-260.010.000.010.00-1239975.00%
NFLX240802P005300002024-07-24 11:40AM EDT2024-08-020.050.060.19-0.05-50.00%2317251.27%
NFLX240809P005300002024-07-24 3:48PM EDT2024-08-090.240.160.48-0.01-4.00%112443.99%
NFLX240816P005300002024-07-24 3:51PM EDT2024-08-160.440.340.93+0.16+57.14%3416141.11%
NFLX240823P005300002024-07-24 10:56AM EDT2024-08-230.760.221.53+0.03+4.11%45239.71%
NFLX240830P005300002024-07-18 2:59PM EDT2024-08-303.870.311.980.00-2737.82%
NFLX240920P005300002024-07-24 3:37PM EDT2024-09-202.001.952.42+0.51+34.23%419431.63%
NFLX241018P005300002024-07-24 2:33PM EDT2024-10-186.555.907.25+1.08+19.74%1215935.21%
NFLX241115P005300002024-07-19 3:18PM EDT2024-11-158.955.5013.800.00-3238.55%
NFLX241220P005300002024-07-24 12:23PM EDT2024-12-2011.6710.4012.60+1.12+10.62%228732.54%
NFLX250117P005300002024-07-24 3:41PM EDT2025-01-1715.0514.4016.65+1.65+12.31%51,02233.42%
NFLX250221P005300002024-07-19 10:55AM EDT2025-02-2117.3517.2520.600.00-2233.52%
NFLX250321P005300002024-07-23 9:30AM EDT2025-03-2119.1020.9023.400.00-123833.42%
NFLX250620P005300002024-07-24 12:35PM EDT2025-06-2029.5527.5532.45-1.25-4.06%2430633.48%
NFLX251219P005300002024-07-17 2:44PM EDT2025-12-1945.3140.0048.650.00-126333.73%
NFLX260116P005300002024-07-23 2:07PM EDT2026-01-1643.3541.6045.50-4.90-10.16%312631.58%
NFLX261218P005300002024-07-22 3:08PM EDT2026-12-1862.6261.0070.950.00-25232.73%