Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
643.04-4.42 (-0.68%)
At close: 04:00PM EDT
634.00 -9.04 (-1.41%)
Pre-market: 04:34AM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C005500002024-07-18 3:59PM EDT2024-07-1995.750.000.000.00-3200.00%
NFLX240726C005500002024-07-18 3:55PM EDT2024-07-2697.340.000.000.00-300.00%
NFLX240802C005500002024-07-18 1:23PM EDT2024-08-0299.200.000.000.00-900.00%
NFLX240809C005500002024-07-15 9:33AM EDT2024-08-09105.330.000.000.00-200.00%
NFLX240816C005500002024-07-17 3:08PM EDT2024-08-16105.250.000.000.00-1000.00%
NFLX240830C005500002024-07-18 9:40AM EDT2024-08-30112.300.000.000.00-200.00%
NFLX240920C005500002024-07-18 2:34PM EDT2024-09-20107.100.000.000.00-700.00%
NFLX241018C005500002024-07-18 3:37PM EDT2024-10-18113.800.000.000.00-800.00%
NFLX241220C005500002024-07-17 3:29PM EDT2024-12-20130.300.000.000.00-1200.00%
NFLX250117C005500002024-07-18 3:58PM EDT2025-01-17131.350.000.000.00-6300.00%
NFLX250321C005500002024-07-18 3:39PM EDT2025-03-21141.750.000.000.00-2600.00%
NFLX250620C005500002024-07-18 12:57PM EDT2025-06-20157.230.000.000.00-500.00%
NFLX251219C005500002024-07-17 10:50AM EDT2025-12-19182.020.000.000.00-200.00%
NFLX260116C005500002024-06-27 12:27PM EDT2026-01-16222.470.000.000.00-400.00%
NFLX261218C005500002024-07-18 12:39PM EDT2026-12-18218.850.000.000.00-200.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P005500002024-07-18 3:59PM EDT2024-07-192.400.000.000.00-5,930050.00%
NFLX240726P005500002024-07-18 3:59PM EDT2024-07-263.700.000.000.00-1,607025.00%
NFLX240802P005500002024-07-18 3:59PM EDT2024-08-024.500.000.000.00-148012.50%
NFLX240809P005500002024-07-18 3:59PM EDT2024-08-095.100.000.000.00-109012.50%
NFLX240816P005500002024-07-18 3:59PM EDT2024-08-165.500.000.000.00-753012.50%
NFLX240823P005500002024-07-18 3:42PM EDT2024-08-235.800.000.000.00-7012.50%
NFLX240830P005500002024-07-18 3:51PM EDT2024-08-306.400.000.000.00-40012.50%
NFLX240920P005500002024-07-18 3:58PM EDT2024-09-208.150.000.000.00-10606.25%
NFLX241018P005500002024-07-18 3:59PM EDT2024-10-1813.400.000.000.00-9906.25%
NFLX241115P005500002024-07-18 3:59PM EDT2024-11-1517.150.000.000.00-1-6.25%
NFLX241220P005500002024-07-18 3:26PM EDT2024-12-2019.500.000.000.00-13506.25%
NFLX250117P005500002024-07-18 3:56PM EDT2025-01-1723.760.000.000.00-22003.13%
NFLX250221P005500002024-07-18 3:15PM EDT2025-02-2126.180.000.000.00-1-3.13%
NFLX250321P005500002024-07-18 3:41PM EDT2025-03-2128.950.000.000.00-403.13%
NFLX250620P005500002024-07-18 12:43PM EDT2025-06-2037.100.000.000.00-1703.13%
NFLX251219P005500002024-07-17 1:56PM EDT2025-12-1952.280.000.000.00-203.13%
NFLX260116P005500002024-07-18 2:18PM EDT2026-01-1654.500.000.000.00-30203.13%
NFLX261218P005500002024-07-10 9:49AM EDT2026-12-1867.000.000.000.00-101.56%