Singapore markets open in 3 hours 55 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
642.76-4.74 (-0.73%)
At close: 04:00PM EDT
642.38 -0.38 (-0.06%)
After hours: 05:04PM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C005800002024-07-22 9:40AM EDT2024-07-2660.5059.4566.500.00-101487.99%
NFLX240802C005800002024-07-19 10:52AM EDT2024-08-0273.6162.5565.500.00-1348.37%
NFLX240809C005800002024-07-19 1:58PM EDT2024-08-0957.0063.8066.500.00-52341.47%
NFLX240816C005800002024-07-22 3:33PM EDT2024-08-1675.2365.7068.000.00-125139.30%
NFLX240823C005800002024-07-19 1:12PM EDT2024-08-2362.8066.7069.200.00-121237.38%
NFLX240920C005800002024-07-23 12:01PM EDT2024-09-2076.0072.7574.85+1.00+1.33%453635.29%
NFLX241018C005800002024-07-22 3:29PM EDT2024-10-1891.4683.3085.450.00-14139.87%
NFLX241115C005800002024-07-19 11:42AM EDT2024-11-1588.3590.6092.950.00-2140.90%
NFLX241220C005800002024-07-19 3:00PM EDT2024-12-2093.9596.6598.850.00-5410239.99%
NFLX250117C005800002024-07-19 3:59PM EDT2025-01-1798.45102.65105.350.00-3633140.86%
NFLX250321C005800002024-07-18 3:29PM EDT2025-03-21121.70114.80117.900.00-21241.90%
NFLX250620C005800002024-07-18 1:52PM EDT2025-06-20138.70129.30133.550.00-312442.83%
NFLX251219C005800002024-04-30 11:50AM EDT2025-12-19112.80178.15183.300.00-24751.65%
NFLX260116C005800002024-07-10 12:50PM EDT2026-01-16196.29159.40164.950.00-34844.67%
NFLX261218C005800002024-06-25 9:53AM EDT2026-12-18225.01197.20204.550.00-107046.27%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P005800002024-07-23 3:49PM EDT2024-07-260.080.080.10-0.04-33.33%2832,52542.68%
NFLX240802P005800002024-07-23 2:14PM EDT2024-08-020.330.230.50-0.12-26.67%338532.91%
NFLX240809P005800002024-07-23 9:47AM EDT2024-08-091.070.760.97+0.06+5.94%613129.30%
NFLX240816P005800002024-07-23 3:59PM EDT2024-08-161.671.551.67-0.05-2.91%23649128.16%
NFLX240823P005800002024-07-23 3:54PM EDT2024-08-232.222.032.77-0.22-9.02%224128.46%
NFLX240830P005800002024-07-23 11:49AM EDT2024-08-302.852.783.25+0.13+4.78%54427.00%
NFLX240920P005800002024-07-23 3:53PM EDT2024-09-205.485.305.65+0.59+12.07%231,06226.05%
NFLX241018P005800002024-07-23 3:28PM EDT2024-10-1813.7512.8514.35+1.68+13.92%1714031.55%
NFLX241115P005800002024-07-23 10:12AM EDT2024-11-1518.1816.2519.25+1.26+7.45%21231.81%
NFLX241220P005800002024-07-23 11:50AM EDT2024-12-2021.3621.3022.25+1.21+6.00%433830.12%
NFLX250117P005800002024-07-23 2:41PM EDT2025-01-1725.7024.6027.00+1.15+4.68%1086330.84%
NFLX250321P005800002024-07-16 11:18AM EDT2025-03-2135.6132.4535.100.00-35640431.06%
NFLX250620P005800002024-07-23 1:04PM EDT2025-06-2042.7841.6045.70+0.56+1.33%1015731.41%
NFLX251219P005800002024-07-23 1:03PM EDT2025-12-1959.1356.5059.95+0.61+1.04%458830.51%
NFLX260116P005800002024-07-19 3:24PM EDT2026-01-1665.6058.9062.400.00-331030.58%
NFLX261218P005800002024-07-23 11:31AM EDT2026-12-1882.0379.6585.45+1.31+1.62%37830.47%