Singapore markets open in 13 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
643.04-4.42 (-0.68%)
At close: 04:00PM EDT
642.70 -0.34 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:690.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C006900002024-07-18 3:59PM EDT2024-07-1910.7710.1011.05-1.39-11.43%1,8991,504201.47%
NFLX240726C006900002024-07-18 3:59PM EDT2024-07-2614.0112.5515.00-0.69-4.69%88517981.13%
NFLX240802C006900002024-07-18 3:59PM EDT2024-08-0214.4512.5018.00-1.46-9.18%4810662.48%
NFLX240809C006900002024-07-18 3:29PM EDT2024-08-0915.5712.1018.20-1.43-8.41%116451.41%
NFLX240816C006900002024-07-18 3:59PM EDT2024-08-1617.5714.5020.25-1.33-7.04%4580052.57%
NFLX240823C006900002024-07-18 2:44PM EDT2024-08-2319.0018.2519.95-0.81-4.09%415446.78%
NFLX240830C006900002024-07-18 3:30PM EDT2024-08-3020.2916.1523.00-2.31-10.22%61146.53%
NFLX240920C006900002024-07-18 3:59PM EDT2024-09-2023.8920.6025.85-1.78-6.93%3579240.95%
NFLX241018C006900002024-07-18 3:48PM EDT2024-10-1835.1830.3539.10-1.02-2.82%1112744.80%
NFLX241220C006900002024-07-18 11:08AM EDT2024-12-2047.0043.0051.20-2.81-5.64%243641.84%
NFLX250117C006900002024-07-18 3:37PM EDT2025-01-1753.5249.1058.00+0.16+0.30%1551442.27%
NFLX250321C006900002024-07-17 2:54PM EDT2025-03-2169.0064.0071.000.00-84542.64%
NFLX251219C006900002024-07-15 1:02PM EDT2025-12-19119.51106.00115.000.00-14443.77%
NFLX260116C006900002024-07-16 3:34PM EDT2026-01-16122.30109.00119.000.00-447643.92%
NFLX261218C006900002024-07-18 9:37AM EDT2026-12-18160.37150.00160.00+2.37+1.50%213045.04%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P006900002024-07-18 3:58PM EDT2024-07-1956.6753.4062.00+3.35+6.28%73415202.94%
NFLX240726P006900002024-07-18 2:57PM EDT2024-07-2659.6456.4065.00-0.80-1.32%85481.04%
NFLX240802P006900002024-07-18 2:25PM EDT2024-08-0259.0157.0065.95-0.29-0.49%61660.89%
NFLX240809P006900002024-07-17 3:54PM EDT2024-08-0958.0058.1066.000.00-11151.31%
NFLX240816P006900002024-07-18 2:54PM EDT2024-08-1661.6260.3064.60+2.62+4.44%1916448.63%
NFLX240823P006900002024-07-12 10:24AM EDT2024-08-2357.3661.0067.650.00-11047.78%
NFLX240830P006900002024-07-18 1:47PM EDT2024-08-3062.1261.2066.950.00-1042.86%
NFLX240920P006900002024-07-18 2:47PM EDT2024-09-2065.9064.4570.90+3.71+5.97%3712639.08%
NFLX241018P006900002024-07-18 3:10PM EDT2024-10-1872.2072.5076.85+11.35+18.65%152937.45%
NFLX241220P006900002024-07-18 3:18PM EDT2024-12-2079.7576.5085.65+1.85+2.37%212934.28%
NFLX250117P006900002024-07-17 3:31PM EDT2025-01-1779.6081.0089.650.00-113833.79%
NFLX250321P006900002024-07-12 11:20AM EDT2025-03-2186.6588.0097.000.00-364232.68%
NFLX251219P006900002024-05-14 2:47PM EDT2025-12-19134.42110.00117.900.00--029.36%
NFLX260116P006900002024-06-11 2:53PM EDT2026-01-16118.05113.30121.000.00-41129.59%
NFLX261218P006900002024-07-12 10:22AM EDT2026-12-18138.05136.00146.000.00-2629.57%