Singapore markets open in 7 hours 16 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
645.80-10.52 (-1.60%)
As of 01:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:530.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C005300002024-07-09 2:45PM EDT2024-07-19159.81112.00119.000.00-1218157.84%
NFLX240726C005300002024-06-28 3:46PM EDT2024-07-26150.05115.10119.000.00-1170.24%
NFLX240802C005300002024-07-03 11:44AM EDT2024-08-02154.08116.20120.000.00-2261.28%
NFLX240809C005300002024-07-12 3:31PM EDT2024-08-09126.02117.00120.400.00--154.46%
NFLX240816C005300002024-07-09 2:14PM EDT2024-08-16164.50119.15121.350.00-21053.50%
NFLX240823C005300002024-07-16 1:56PM EDT2024-08-23128.59120.00123.100.00-1151.98%
NFLX240920C005300002024-07-16 3:39PM EDT2024-09-20135.60124.65126.150.00-836347.68%
NFLX241018C005300002024-07-12 2:52PM EDT2024-10-18139.98130.40132.800.00-2648.31%
NFLX241220C005300002024-07-11 2:27PM EDT2024-12-20146.89141.25142.500.00-12545.72%
NFLX250117C005300002024-07-15 10:41AM EDT2025-01-17162.40145.90147.450.00-131045.80%
NFLX250321C005300002024-07-15 9:54AM EDT2025-03-21170.15155.85158.650.00-21146.47%
NFLX250620C005300002024-07-17 9:36AM EDT2025-06-20173.45167.05173.50-28.30-14.03%28447.29%
NFLX251219C005300002024-05-28 2:18PM EDT2025-12-19204.80227.85234.850.00-18561.15%
NFLX260116C005300002024-07-09 12:46PM EDT2026-01-16240.75194.90200.500.00-11247.65%
NFLX261218C005300002024-06-12 11:51AM EDT2026-12-18239.15231.05240.000.00-11149.55%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P005300002024-07-17 1:20PM EDT2024-07-190.700.600.79+0.27+62.79%225447115.38%
NFLX240726P005300002024-07-17 12:36PM EDT2024-07-261.471.261.55+0.16+12.21%4520171.96%
NFLX240802P005300002024-07-16 12:30PM EDT2024-08-021.551.802.350.00-22459.92%
NFLX240809P005300002024-07-16 10:26AM EDT2024-08-091.852.202.420.00-57751.66%
NFLX240816P005300002024-07-17 11:51AM EDT2024-08-162.692.712.97+0.53+24.54%1213948.23%
NFLX240823P005300002024-07-12 10:16AM EDT2024-08-233.552.444.050.00--747.14%
NFLX240830P005300002024-07-15 12:20PM EDT2024-08-302.902.913.950.00-11643.04%
NFLX240920P005300002024-07-17 10:57AM EDT2024-09-205.154.855.05+1.05+25.61%118938.01%
NFLX241018P005300002024-07-17 12:12PM EDT2024-10-189.408.809.30+1.08+12.98%59638.52%
NFLX241220P005300002024-07-16 12:42PM EDT2024-12-2014.9414.3514.70+1.09+7.87%124635.27%
NFLX250117P005300002024-07-17 12:51PM EDT2025-01-1716.9617.0517.45+1.86+12.32%299434.83%
NFLX250321P005300002024-07-12 12:42PM EDT2025-03-2122.8523.2023.750.00-523834.45%
NFLX250620P005300002024-07-16 10:35AM EDT2025-06-2028.9128.3534.650.00-230435.46%
NFLX251219P005300002024-07-10 1:06PM EDT2025-12-1939.3644.0048.350.00-326334.36%
NFLX260116P005300002024-07-08 10:20AM EDT2026-01-1641.2046.3051.300.00-412334.65%
NFLX261218P005300002024-07-09 10:16AM EDT2026-12-1859.5062.0070.900.00-35233.36%