Singapore markets open in 6 hours 50 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.18-9.14 (-1.39%)
As of 02:10PM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C003900002024-07-12 1:57PM EDT2024-07-19265.48255.10259.750.00-219228.32%
NFLX240726C003900002024-07-12 1:57PM EDT2024-07-26265.98255.50258.900.00--197.66%
NFLX240809C003900002024-07-12 9:35AM EDT2024-08-09263.98256.60259.750.00--197.56%
NFLX240816C003900002024-07-09 3:55PM EDT2024-08-16298.10257.85259.950.00--193.95%
NFLX240920C003900002024-07-11 11:27AM EDT2024-09-20272.32260.35262.450.00-33376.71%
NFLX241018C003900002024-07-15 1:15PM EDT2024-10-18274.18262.55264.550.00-1270.68%
NFLX241220C003900002024-07-17 12:12PM EDT2024-12-20264.46267.15269.50-48.03-15.37%22563.40%
NFLX250117C003900002024-07-10 2:53PM EDT2025-01-17302.65269.00271.750.00-463361.38%
NFLX250321C003900002024-07-10 11:14AM EDT2025-03-21304.25273.70276.600.00-2458.46%
NFLX250620C003900002024-07-10 3:27PM EDT2025-06-20313.75279.05285.150.00-213756.08%
NFLX251219C003900002024-07-10 10:19AM EDT2025-12-19327.65293.20301.950.00-144654.93%
NFLX260116C003900002024-05-21 2:11PM EDT2026-01-16306.00330.00337.800.00-13273.32%
NFLX261218C003900002024-07-12 12:41PM EDT2026-12-18327.98319.00328.000.00-12553.40%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P003900002024-07-17 9:55AM EDT2024-07-190.030.010.36+0.01+50.00%2023221.09%
NFLX240802P003900002024-06-20 10:46AM EDT2024-08-020.360.040.590.00--198.93%
NFLX240816P003900002024-07-12 3:38PM EDT2024-08-160.210.080.550.00--773.24%
NFLX240920P003900002024-07-10 10:39AM EDT2024-09-200.420.231.070.00-141555.25%
NFLX241018P003900002024-07-17 12:42PM EDT2024-10-180.940.801.02+0.04+4.44%21949.51%
NFLX241220P003900002024-07-17 10:56AM EDT2024-12-201.951.602.27+0.12+6.56%227643.90%
NFLX250117P003900002024-07-17 11:35AM EDT2025-01-172.772.502.97+0.33+13.52%597742.60%
NFLX250321P003900002024-06-20 1:49PM EDT2025-03-214.353.555.00-0.09-2.03%11341.12%
NFLX250620P003900002024-07-17 10:59AM EDT2025-06-207.605.708.050.00-2234439.50%
NFLX251219P003900002024-06-24 10:05AM EDT2025-12-1914.7513.4516.850.00-162339.51%
NFLX260116P003900002024-06-27 10:10AM EDT2026-01-1614.4014.3516.200.00-19538.01%
NFLX261218P003900002024-05-21 9:43AM EDT2026-12-1829.950.000.000.00-2206.25%