Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.28-0.22 (-0.03%)
As of 11:12AM EDT. Market open.
In the money
Show:ListStraddle
Strike:625.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C006250002024-07-23 10:54AM EDT2024-07-2620.5020.2021.45-11.48-35.90%5810.00%
NFLX240802C006250002024-07-23 10:01AM EDT2024-08-0225.2023.3026.00-9.96-28.33%102826.37%
NFLX240809C006250002024-07-22 12:18PM EDT2024-08-0932.4026.9528.250.00-12825.66%
NFLX240816C006250002024-07-22 3:54PM EDT2024-08-1631.2329.4530.40-2.47-7.33%216725.58%
NFLX240823C006250002024-07-22 3:39PM EDT2024-08-2339.2732.3533.500.00-303327.23%
NFLX240830C006250002024-07-23 10:30AM EDT2024-08-3036.2733.5536.55-7.05-16.27%1328.66%
NFLX240920C006250002024-07-23 10:30AM EDT2024-09-2042.1140.2041.50-6.41-13.21%14928.21%
NFLX241220C006250002024-07-22 10:30AM EDT2024-12-2070.8169.7070.850.00-208336.25%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P006250002024-07-23 10:54AM EDT2024-07-261.811.661.79-0.09-4.74%41490433.05%
NFLX240802P006250002024-07-23 10:56AM EDT2024-08-024.714.504.75+0.46+10.82%27818729.41%
NFLX240809P006250002024-07-23 10:38AM EDT2024-08-097.406.907.20+1.40+23.33%29428.26%
NFLX240816P006250002024-07-23 10:05AM EDT2024-08-169.359.309.65+0.55+6.25%1933128.19%
NFLX240823P006250002024-07-23 9:59AM EDT2024-08-2311.0010.8511.50+0.05+0.46%425227.65%
NFLX240830P006250002024-07-22 3:53PM EDT2024-08-3011.4911.4513.550.00-81627.73%
NFLX240920P006250002024-07-23 10:47AM EDT2024-09-2016.6016.2516.75+1.06+6.82%268425.68%
NFLX241220P006250002024-07-22 10:07AM EDT2024-12-2037.0537.6538.150.00-211429.75%