Singapore markets open in 5 hours 35 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
643.29-4.21 (-0.65%)
As of 03:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:635.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C006350002024-07-23 3:02PM EDT2024-07-2611.7511.6512.25-5.25-30.88%14344827.63%
NFLX240802C006350002024-07-23 2:35PM EDT2024-08-0217.1516.1016.65-6.67-28.00%318127.23%
NFLX240809C006350002024-07-23 2:01PM EDT2024-08-0921.6019.6020.40-8.59-28.45%572328.10%
NFLX240816C006350002024-07-23 2:22PM EDT2024-08-1624.5822.2523.05-4.82-16.39%3217527.89%
NFLX240823C006350002024-07-22 11:38AM EDT2024-08-2328.5024.5526.950.00-63129.89%
NFLX240830C006350002024-07-23 2:05PM EDT2024-08-3029.0126.7029.15-7.49-20.52%8929.74%
NFLX240920C006350002024-07-23 3:04PM EDT2024-09-2034.1533.8034.35-9.34-21.48%97729.05%
NFLX241220C006350002024-07-15 1:29PM EDT2024-12-2080.7062.2564.150.00-22636.61%
NFLX250321C006350002024-07-19 3:38PM EDT2025-03-2178.7282.7084.350.00-1138.75%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P006350002024-07-23 3:07PM EDT2024-07-263.803.603.85-0.20-5.00%88287827.17%
NFLX240802P006350002024-07-23 3:02PM EDT2024-08-027.907.758.05+1.19+17.73%7631226.51%
NFLX240809P006350002024-07-23 2:48PM EDT2024-08-0910.8010.4010.55+2.20+25.58%5823025.29%
NFLX240816P006350002024-07-23 3:06PM EDT2024-08-1612.7512.4012.80+0.66+5.46%5646624.91%
NFLX240823P006350002024-07-23 12:29PM EDT2024-08-2315.0513.8515.75+1.33+9.69%54625.99%
NFLX240830P006350002024-07-23 11:56AM EDT2024-08-3014.9815.1516.80+1.58+11.79%25024.82%
NFLX240920P006350002024-07-23 2:53PM EDT2024-09-2020.4020.1020.50+2.18+11.96%2322423.64%
NFLX241220P006350002024-07-22 11:12AM EDT2024-12-2040.3042.0542.800.00-46228.60%
NFLX250321P006350002024-07-19 3:56PM EDT2025-03-2160.8654.9056.350.00-1129.17%