Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.60-5.15 (-0.79%)
At close: 04:00PM EDT
645.81 -1.79 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:680.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C006800002024-07-12 3:59PM EDT2024-07-1916.0215.8017.80-2.78-14.79%3482,08789.26%
NFLX240726C006800002024-07-12 3:59PM EDT2024-07-2618.5318.0019.50-2.82-13.21%3516664.89%
NFLX240802C006800002024-07-12 3:42PM EDT2024-08-0219.5919.6020.70-2.38-10.83%1928654.76%
NFLX240809C006800002024-07-12 3:47PM EDT2024-08-0920.6620.7022.05-1.94-8.58%28249.96%
NFLX240816C006800002024-07-12 3:55PM EDT2024-08-1623.1222.6023.25-2.38-9.33%12852246.11%
NFLX240823C006800002024-07-12 3:16PM EDT2024-08-2326.2123.6525.00-0.30-1.13%713744.08%
NFLX240920C006800002024-07-12 3:45PM EDT2024-09-2029.7829.6530.65-2.62-8.09%121,23239.14%
NFLX241018C006800002024-07-12 3:58PM EDT2024-10-1841.1740.6041.70-2.78-6.33%5318441.41%
NFLX241220C006800002024-07-12 3:35PM EDT2024-12-2055.0053.2055.55-1.70-3.00%622840.37%
NFLX250117C006800002024-07-12 3:43PM EDT2025-01-1760.8059.4560.75-1.65-2.64%557740.05%
NFLX250321C006800002024-07-12 3:59PM EDT2025-03-2172.7072.3073.45-3.28-4.32%358140.59%
NFLX250620C006800002024-07-12 3:12PM EDT2025-06-2092.2588.2590.60-0.02-0.02%326141.64%
NFLX251219C006800002024-07-10 12:37PM EDT2025-12-19119.55116.30120.50-19.45-13.99%12543.37%
NFLX260116C006800002024-07-05 1:30PM EDT2026-01-16156.25119.10123.650.00-54443.26%
NFLX261218C006800002024-07-12 12:29PM EDT2026-12-18163.41158.55162.55-2.84-1.71%217244.01%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P006800002024-07-12 3:58PM EDT2024-07-1948.2047.5048.65+2.25+4.90%9492485.61%
NFLX240726P006800002024-07-12 3:48PM EDT2024-07-2650.7248.8550.60+3.72+7.91%138461.79%
NFLX240802P006800002024-07-12 11:13AM EDT2024-08-0246.7050.4051.60-2.18-4.46%127552.06%
NFLX240809P006800002024-07-12 10:37AM EDT2024-08-0948.2450.2053.55+7.84+19.41%11348.63%
NFLX240816P006800002024-07-12 3:43PM EDT2024-08-1653.0051.8553.65+1.90+3.72%4342843.47%
NFLX240823P006800002024-07-11 1:12PM EDT2024-08-2349.2252.7554.90-2.68-5.16%11141.09%
NFLX240920P006800002024-07-12 10:34AM EDT2024-09-2054.3553.7057.75-2.30-4.06%1274434.31%
NFLX241018P006800002024-07-12 1:14PM EDT2024-10-1862.9064.0565.60+0.40+0.64%1113834.97%
NFLX241220P006800002024-07-11 12:45PM EDT2024-12-2068.5571.3073.100.00-237631.67%
NFLX250117P006800002024-07-12 10:55AM EDT2025-01-1771.6075.0576.45+1.55+2.21%122031.04%
NFLX250321P006800002024-07-12 11:18AM EDT2025-03-2180.6582.3585.15+9.40+13.19%216030.94%
NFLX250620P006800002024-07-10 3:49PM EDT2025-06-2081.5092.4095.600.00-137230.69%
NFLX251219P006800002024-07-10 1:20PM EDT2025-12-1996.55107.55112.100.00-162130.14%
NFLX260116P006800002024-07-01 10:12AM EDT2026-01-16105.84108.85113.850.00-201729.91%
NFLX261218P006800002024-07-12 12:50PM EDT2026-12-18132.00129.70137.00+10.00+8.20%35829.36%