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:290.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C002900002024-06-20 11:44AM EDT2024-07-19394.19354.90360.250.00--1346.73%
NFLX240920C002900002024-03-11 2:45PM EDT2024-09-20324.20335.20337.900.00-140930.00%
NFLX241220C002900002024-04-25 11:54AM EDT2024-12-20282.95365.35368.300.00-8987.53%
NFLX250117C002900002024-07-11 10:04AM EDT2025-01-17386.59364.20369.600.00-126980.91%
NFLX250620C002900002024-05-07 12:36PM EDT2025-06-20334.00373.00382.000.00-1374.37%
NFLX251219C002900002024-04-22 12:32PM EDT2025-12-19295.70375.00385.000.00-11562.43%
NFLX260116C002900002024-05-17 2:53PM EDT2026-01-16360.86403.00412.000.00-52282.60%
NFLX261218C002900002024-05-22 10:50AM EDT2026-12-18399.40434.00444.000.00-1382.78%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P002900002024-07-10 9:44AM EDT2024-07-190.010.000.430.00-1220243.75%
NFLX240920P002900002024-07-01 9:30AM EDT2024-09-200.160.050.720.00-222176.86%
NFLX241018P002900002024-06-28 10:50AM EDT2024-10-180.450.120.960.00-51067.63%
NFLX241220P002900002024-07-11 1:30PM EDT2024-12-200.650.301.260.00-44355.32%
NFLX250117P002900002024-07-08 3:47PM EDT2025-01-170.810.391.300.00-261,16851.61%
NFLX250321P002900002024-07-03 10:57AM EDT2025-03-211.240.621.700.00--149.67%
NFLX250620P002900002024-06-10 10:08AM EDT2025-06-203.160.007.250.00-1510756.50%
NFLX251219P002900002024-05-03 3:57PM EDT2025-12-1910.401.009.400.00-114948.62%
NFLX260116P002900002024-06-11 1:59PM EDT2026-01-167.003.008.700.00-14146.46%
NFLX261218P002900002024-07-05 3:11PM EDT2026-12-1810.497.0013.500.00-14141.13%