Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.34-9.70 (-1.51%)
At close: 04:00PM EDT
633.25 -0.09 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:590.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C005900002024-07-19 3:59PM EDT2024-07-2645.5141.8049.75-15.56-25.48%7663.58%
NFLX240802C005900002024-07-19 2:29PM EDT2024-08-0250.6446.7549.95-21.41-29.72%11345.53%
NFLX240809C005900002024-07-19 2:29PM EDT2024-08-0952.0048.8551.40-19.15-26.91%72340.49%
NFLX240816C005900002024-07-19 3:54PM EDT2024-08-1650.7548.1053.45-18.67-26.89%452538.93%
NFLX240830C005900002024-07-17 9:44AM EDT2024-08-3073.5054.3557.400.00--137.53%
NFLX240920C005900002024-07-19 3:42PM EDT2024-09-2058.6559.9562.15-17.35-22.83%430336.00%
NFLX241018C005900002024-07-18 3:46PM EDT2024-10-1875.4571.7073.65-10.53-12.25%86640.26%
NFLX241220C005900002024-07-19 3:07PM EDT2024-12-2086.7584.9587.55-11.85-12.02%489940.21%
NFLX250117C005900002024-07-19 3:59PM EDT2025-01-1792.1591.6095.95-13.35-12.65%6045842.08%
NFLX250321C005900002024-07-19 11:43AM EDT2025-03-21106.70104.15106.90-10.65-9.08%21541.95%
NFLX250620C005900002024-07-19 12:43PM EDT2025-06-20124.20119.85123.00-13.35-9.71%513442.95%
NFLX251219C005900002024-05-20 1:19PM EDT2025-12-19161.94194.40199.550.00-19961.36%
NFLX260116C005900002024-07-18 3:30PM EDT2026-01-16161.00150.55157.000.00-11645.56%
NFLX261218C005900002024-07-10 3:05PM EDT2026-12-18226.07186.95195.000.00-17546.46%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P005900002024-07-19 3:59PM EDT2024-07-261.381.221.49-9.12-86.86%1,06450339.19%
NFLX240802P005900002024-07-19 3:48PM EDT2024-08-022.992.593.05-8.06-72.94%27526634.21%
NFLX240809P005900002024-07-19 2:38PM EDT2024-08-093.823.554.40-7.73-66.93%84931.71%
NFLX240816P005900002024-07-19 3:57PM EDT2024-08-165.725.055.80-7.49-56.70%63475330.53%
NFLX240823P005900002024-07-19 3:47PM EDT2024-08-237.206.407.10-6.63-47.94%213329.69%
NFLX240830P005900002024-07-19 3:59PM EDT2024-08-308.047.658.35-6.13-43.26%2421529.10%
NFLX240920P005900002024-07-19 3:47PM EDT2024-09-2011.7110.2011.35-4.93-29.63%14637227.46%
NFLX241018P005900002024-07-19 11:56AM EDT2024-10-1818.6519.0520.50-5.17-21.70%1432931.51%
NFLX241115P005900002024-07-19 9:52AM EDT2024-11-1525.9924.8526.00+0.19+0.74%3431.89%
NFLX241220P005900002024-07-19 3:21PM EDT2024-12-2028.0027.4531.45-2.33-7.68%716531.73%
NFLX250117P005900002024-07-19 3:35PM EDT2025-01-1733.0032.3533.60-4.90-12.93%2611,59430.52%
NFLX250321P005900002024-07-18 2:49PM EDT2025-03-2142.7040.1042.350.00-531430.92%
NFLX250620P005900002024-07-19 3:34PM EDT2025-06-2050.7749.2556.00+1.24+2.50%410432.49%
NFLX251219P005900002024-07-12 2:06PM EDT2025-12-1965.3765.8068.650.00-1010230.69%
NFLX260116P005900002024-07-18 11:43AM EDT2026-01-1666.9067.4074.00-4.65-6.50%111131.75%
NFLX261218P005900002024-07-19 11:33AM EDT2026-12-1890.1687.0093.50+3.07+3.53%17230.33%