Singapore markets open in 8 hours 54 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
661.98+14.39 (+2.22%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:620.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C006200002024-07-15 10:53AM EDT2024-07-1952.5252.2554.10+5.86+12.56%3996890.88%
NFLX240726C006200002024-07-15 10:53AM EDT2024-07-2655.1255.1056.60+5.67+11.47%41265.52%
NFLX240802C006200002024-07-10 9:51AM EDT2024-08-0273.4657.0559.050.00-1556.41%
NFLX240809C006200002024-07-15 10:14AM EDT2024-08-0959.0058.8060.20+4.85+8.96%-850.63%
NFLX240816C006200002024-07-15 10:00AM EDT2024-08-1660.5160.4561.85+4.98+8.97%17248.36%
NFLX240823C006200002024-07-09 11:48AM EDT2024-08-2388.5361.9564.500.00-1247.38%
NFLX240920C006200002024-07-15 11:51AM EDT2024-09-2068.8168.3069.30+11.66+20.40%2177841.05%
NFLX241018C006200002024-07-12 3:00PM EDT2024-10-1874.0079.1580.200.00-16843.37%
NFLX241220C006200002024-07-08 11:34AM EDT2024-12-20112.5092.3093.550.00-115941.96%
NFLX250117C006200002024-07-15 11:22AM EDT2025-01-17102.4598.1099.40+11.96+13.22%129142.00%
NFLX250321C006200002024-07-11 1:40PM EDT2025-03-21104.90111.05112.450.00-42742.71%
NFLX250620C006200002024-07-11 2:40PM EDT2025-06-20122.55126.35129.100.00-1816843.53%
NFLX251219C006200002024-06-18 1:43PM EDT2025-12-19178.07154.00158.300.00-217845.06%
NFLX260116C006200002024-07-11 11:46AM EDT2026-01-16157.25158.25162.500.00-17045.30%
NFLX261218C006200002024-07-09 2:38PM EDT2026-12-18223.11196.50202.800.00-213046.41%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P006200002024-07-15 11:47AM EDT2024-07-1910.6010.5010.65-5.28-33.25%2372,16388.38%
NFLX240726P006200002024-07-15 11:47AM EDT2024-07-2612.5412.2512.65-6.28-33.37%1417261.93%
NFLX240802P006200002024-07-15 10:08AM EDT2024-08-0214.1513.8014.25-6.18-30.40%222752.39%
NFLX240809P006200002024-07-15 11:37AM EDT2024-08-0914.5013.8016.10-5.98-29.20%24848.29%
NFLX240816P006200002024-07-15 11:46AM EDT2024-08-1615.8515.5516.05-3.42-17.75%10921342.79%
NFLX240823P006200002024-07-15 9:56AM EDT2024-08-2316.9716.1518.10-6.03-26.22%1126441.61%
NFLX240830P006200002024-07-11 3:25PM EDT2024-08-3022.8216.9519.300.00--239.85%
NFLX240920P006200002024-07-15 11:20AM EDT2024-09-2019.2719.9521.05-6.73-25.88%669434.89%
NFLX241018P006200002024-07-15 11:37AM EDT2024-10-1827.8528.1528.60-4.80-14.70%230235.61%
NFLX241220P006200002024-07-12 2:19PM EDT2024-12-2036.6535.9037.15-2.80-7.10%114833.05%
NFLX250117P006200002024-07-11 2:55PM EDT2025-01-1744.7039.4040.950.00-657532.66%
NFLX250321P006200002024-07-09 11:25AM EDT2025-03-2140.5547.7548.750.00-101432.09%
NFLX250620P006200002024-07-11 3:23PM EDT2025-06-2062.6757.5560.800.00-119432.54%
NFLX251219P006200002024-06-17 3:27PM EDT2025-12-1970.7573.2075.850.00-146731.37%
NFLX260116P006200002024-07-10 3:21PM EDT2026-01-1673.4575.1580.900.00-13932.22%
NFLX261218P006200002024-07-10 3:38PM EDT2026-12-1890.2596.15102.800.00-51931.10%