Singapore markets close in 5 hours 57 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.46-8.86 (-1.35%)
At close: 04:00PM EDT
649.85 +2.39 (+0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:535.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C005350002024-07-17 1:30PM EDT2024-07-19114.30109.40118.50-11.14-8.88%222158.13%
NFLX240726C005350002024-07-15 9:58AM EDT2024-07-26126.75111.45119.150.00-1186.07%
NFLX240802C005350002024-07-01 1:18PM EDT2024-08-02141.15111.85119.450.00--166.43%
NFLX240816C005350002024-06-28 11:23AM EDT2024-08-16151.30115.90121.300.00-1258.12%
NFLX240830C005350002024-07-15 3:21PM EDT2024-08-30130.36119.15122.150.00-121252.58%
NFLX240920C005350002024-07-16 3:30PM EDT2024-09-20131.05122.60124.650.00-182649.77%
NFLX241220C005350002024-07-12 3:49PM EDT2024-12-20140.10139.30141.250.00-12046.59%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P005350002024-07-17 3:46PM EDT2024-07-190.800.750.92+0.26+48.15%248747141.55%
NFLX240726P005350002024-07-17 1:01PM EDT2024-07-261.601.202.03+0.20+14.29%178075.81%
NFLX240802P005350002024-07-17 3:38PM EDT2024-08-021.901.772.50+0.14+7.95%101460.40%
NFLX240809P005350002024-07-01 10:38AM EDT2024-08-092.322.222.700.00--12052.04%
NFLX240816P005350002024-07-17 3:45PM EDT2024-08-163.152.693.40+0.70+28.57%2213449.31%
NFLX240823P005350002024-07-17 3:43PM EDT2024-08-233.403.203.65+0.62+22.30%2845.22%
NFLX240830P005350002024-07-17 2:10PM EDT2024-08-303.903.604.65+0.65+20.00%--44.27%
NFLX240920P005350002024-07-17 11:49AM EDT2024-09-205.605.155.40+1.05+23.08%417238.01%
NFLX241220P005350002024-07-16 11:57AM EDT2024-12-2014.3014.7515.400.00-25035.20%