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
632.52 -0.82 (-0.13%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Strike:620.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C006200002024-07-19 3:50PM EDT2024-07-1913.5012.1017.65-27.20-66.83%3051,04972.85%
NFLX240726C006200002024-07-19 3:59PM EDT2024-07-2621.1020.1521.30-22.68-51.80%3093536.75%
NFLX240802C006200002024-07-19 2:25PM EDT2024-08-0227.0023.5025.95-18.46-40.61%217736.55%
NFLX240809C006200002024-07-19 3:47PM EDT2024-08-0925.0824.8028.75-22.67-47.48%48534.91%
NFLX240816C006200002024-07-19 3:58PM EDT2024-08-1629.5027.0030.85-19.00-39.18%4528433.47%
NFLX240823C006200002024-07-19 3:28PM EDT2024-08-2332.7231.3033.00-23.48-41.78%17532.85%
NFLX240830C006200002024-07-19 1:01PM EDT2024-08-3034.1033.6035.35-21.80-39.00%5232.85%
NFLX240920C006200002024-07-19 3:51PM EDT2024-09-2038.5539.7041.70-18.37-32.27%3976533.09%
NFLX241018C006200002024-07-19 10:19AM EDT2024-10-1861.7053.3054.70-6.30-9.26%138938.08%
NFLX241220C006200002024-07-18 2:56PM EDT2024-12-2080.2567.5072.900.00-516140.63%
NFLX250117C006200002024-07-19 12:01PM EDT2025-01-1778.4074.2576.90-8.10-9.36%544639.68%
NFLX250321C006200002024-07-17 10:05AM EDT2025-03-2199.2886.5092.250.00-12841.81%
NFLX250620C006200002024-07-19 3:17PM EDT2025-06-20106.50102.75109.00-8.35-7.27%1016142.83%
NFLX251219C006200002024-06-18 1:43PM EDT2025-12-19178.07140.05147.000.00-217847.66%
NFLX260116C006200002024-07-19 9:54AM EDT2026-01-16144.09134.90138.95-13.16-8.37%127043.69%
NFLX261218C006200002024-07-17 1:14PM EDT2026-12-18178.00172.45181.00-8.57-4.59%112945.75%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P006200002024-07-19 3:58PM EDT2024-07-190.010.000.01-18.12-99.94%8,9032,77716.02%
NFLX240726P006200002024-07-19 3:58PM EDT2024-07-266.505.306.90-13.50-67.50%2,85369333.64%
NFLX240802P006200002024-07-19 3:40PM EDT2024-08-029.408.809.65-11.70-55.45%23735230.41%
NFLX240809P006200002024-07-19 3:52PM EDT2024-08-0912.5511.0512.15-10.45-45.43%2225029.40%
NFLX240816P006200002024-07-19 3:51PM EDT2024-08-1613.9512.9014.30-9.35-40.13%63580228.78%
NFLX240823P006200002024-07-19 3:48PM EDT2024-08-2316.2012.6016.05-6.68-29.20%6228128.14%
NFLX240830P006200002024-07-19 3:58PM EDT2024-08-3017.0015.6017.80-7.83-31.53%151127.84%
NFLX240920P006200002024-07-19 3:47PM EDT2024-09-2021.7519.7021.50-5.75-20.91%11772126.44%
NFLX241018P006200002024-07-19 3:52PM EDT2024-10-1831.4030.3033.70-3.59-10.26%58430431.92%
NFLX241115P006200002024-07-19 1:52PM EDT2024-11-1536.4635.4037.35-3.54-8.85%12230.53%
NFLX241220P006200002024-07-19 3:33PM EDT2024-12-2040.1539.8541.75-2.45-5.75%3017429.60%
NFLX250117P006200002024-07-19 12:50PM EDT2025-01-1743.3544.4048.35-6.90-13.73%1658431.01%
NFLX250321P006200002024-07-18 3:01PM EDT2025-03-2154.4052.6058.550.00-153231.77%
NFLX250620P006200002024-07-18 3:52PM EDT2025-06-2065.0061.8566.950.00-120630.69%
NFLX251219P006200002024-06-17 3:27PM EDT2025-12-1970.7578.6084.000.00-146730.55%
NFLX260116P006200002024-07-19 2:00PM EDT2026-01-1683.5080.4585.30-0.30-0.36%27130.19%
NFLX261218P006200002024-07-19 3:41PM EDT2026-12-18106.50100.00110.00+5.35+5.29%52930.27%