Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.34-9.70 (-1.51%)
At close: 04:00PM EDT
632.03 -1.31 (-0.21%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Strike:695.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C006950002024-07-19 3:55PM EDT2024-07-190.010.000.01-9.78-99.90%4,8531,05356.25%
NFLX240726C006950002024-07-19 3:58PM EDT2024-07-260.630.390.71-11.62-94.86%82727337.42%
NFLX240802C006950002024-07-19 3:44PM EDT2024-08-021.481.331.55-11.91-88.95%7831232.41%
NFLX240809C006950002024-07-19 1:30PM EDT2024-08-092.562.233.15-12.44-82.93%404832.37%
NFLX240816C006950002024-07-19 3:59PM EDT2024-08-163.823.704.35-12.53-76.64%19484331.18%
NFLX240823C006950002024-07-19 2:27PM EDT2024-08-235.554.556.00-12.08-68.52%201931.26%
NFLX240830C006950002024-07-19 11:30AM EDT2024-08-307.005.807.00-12.69-64.45%7130.28%
NFLX240920C006950002024-07-19 1:58PM EDT2024-09-209.6510.0011.05-13.30-57.95%686229.92%
NFLX241220C006950002024-07-19 1:25PM EDT2024-12-2035.5534.1035.75-15.76-30.72%625035.86%
NFLX250117C006950002024-07-19 2:35PM EDT2025-01-1742.8540.3543.15-8.55-16.63%1525737.27%
NFLX251219C006950002024-07-17 11:07AM EDT2025-12-19107.7897.85102.200.00-1441.82%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P006950002024-07-19 3:03PM EDT2024-07-1959.4257.2066.00-1.10-1.82%10132167.80%
NFLX240726P006950002024-07-19 3:03PM EDT2024-07-2660.2259.1063.50-3.76-5.88%586046.33%
NFLX240802P006950002024-07-10 2:53PM EDT2024-08-0242.2259.8565.500.00-202741.66%
NFLX240809P006950002024-07-18 12:15PM EDT2024-08-0965.5960.5063.850.00-808229.24%
NFLX240816P006950002024-07-18 3:29PM EDT2024-08-1660.8561.4566.30-5.30-8.01%374731.86%
NFLX240823P006950002024-07-09 12:08PM EDT2024-08-2361.7061.7067.20+23.65+62.16%1630.39%
NFLX240830P006950002024-07-17 3:20PM EDT2024-08-3063.2562.9068.150.00--129.45%
NFLX240920P006950002024-07-18 10:44AM EDT2024-09-2061.2565.2069.95-5.43-8.14%26926.53%
NFLX241220P006950002024-07-12 12:12PM EDT2024-12-2079.9781.0083.950.00-1527.17%
NFLX250117P006950002024-07-09 1:57PM EDT2025-01-1764.9785.5589.750.00-123028.52%
NFLX251219P006950002024-06-04 3:50PM EDT2025-12-19125.00101.10107.750.00-1023.15%