Singapore markets close in 7 hours 50 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
656.45+8.85 (+1.37%)
At close: 04:00PM EDT
658.02 +1.57 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C004100002024-07-10 1:09PM EDT2024-07-19273.07243.30250.400.00-214196.29%
NFLX240726C004100002024-06-24 9:30AM EDT2024-07-26275.43244.55248.950.00-33114.06%
NFLX240802C004100002024-07-15 9:30AM EDT2024-08-02238.23246.05249.65-37.70-13.66%33111.38%
NFLX240816C004100002024-07-15 9:30AM EDT2024-08-16239.23247.75250.30-46.44-16.26%3393.25%
NFLX240920C004100002024-07-11 12:25PM EDT2024-09-20250.50249.15252.700.00-521272.31%
NFLX241018C004100002024-07-10 9:59AM EDT2024-10-18277.55251.55256.600.00-2469.04%
NFLX241220C004100002024-07-10 10:02AM EDT2024-12-20281.75256.65260.450.00-22060.85%
NFLX250117C004100002024-07-10 11:14AM EDT2025-01-17281.65258.85262.900.00-272559.18%
NFLX250321C004100002024-07-10 11:11AM EDT2025-03-21286.70265.70268.300.00-16957.52%
NFLX250620C004100002024-07-10 12:18PM EDT2025-06-20295.50270.00278.000.00-493254.83%
NFLX251219C004100002024-07-10 10:19AM EDT2025-12-19312.20287.05295.100.00-168254.20%
NFLX260116C004100002024-06-13 3:16PM EDT2026-01-16293.75282.35288.700.00-43151.51%
NFLX261218C004100002024-06-24 11:11AM EDT2026-12-18333.61314.00323.000.00-41652.79%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P004100002024-06-11 11:31AM EDT2024-07-190.340.000.150.00-129162.50%
NFLX240802P004100002024-07-03 10:52AM EDT2024-08-020.320.040.570.00--189.45%
NFLX240816P004100002024-07-15 3:52PM EDT2024-08-160.220.110.55-0.03-12.00%4267.72%
NFLX240920P004100002024-07-15 2:13PM EDT2024-09-200.630.420.74-0.03-4.55%129950.44%
NFLX241018P004100002024-06-12 3:38PM EDT2024-10-181.700.982.180.00-848552.45%
NFLX241220P004100002024-07-15 9:41AM EDT2024-12-202.892.142.70+0.29+11.15%128042.37%
NFLX250117P004100002024-07-05 11:11AM EDT2025-01-172.822.853.550.00-168541.29%
NFLX250321P004100002024-06-27 3:24PM EDT2025-03-214.804.805.850.00-1515939.93%
NFLX250620P004100002024-07-15 2:55PM EDT2025-06-209.457.4010.75+0.10+1.07%2876340.10%
NFLX251219P004100002024-07-09 9:30AM EDT2025-12-1914.5015.3519.400.00-16438.96%
NFLX260116P004100002024-06-20 1:48PM EDT2026-01-1618.3518.3020.750.00-272638.86%
NFLX261218P004100002024-07-11 11:32AM EDT2026-12-1831.0027.5535.400.00-18937.61%