Singapore markets open in 52 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
642.76-4.74 (-0.73%)
At close: 04:00PM EDT
642.49 -0.27 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:705.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726C007050002024-07-23 3:36PM EDT2024-07-260.060.060.11-0.14-70.00%8032944.92%
NFLX240802C007050002024-07-23 1:25PM EDT2024-08-020.500.170.75-0.51-50.50%205333.59%
NFLX240809C007050002024-07-23 2:51PM EDT2024-08-091.060.881.51-1.29-54.89%76730.03%
NFLX240816C007050002024-07-23 3:36PM EDT2024-08-162.191.972.29-1.43-39.50%4634428.10%
NFLX240823C007050002024-07-23 3:11PM EDT2024-08-233.042.914.20-1.81-37.32%181329.57%
NFLX240830C007050002024-07-23 10:52AM EDT2024-08-304.583.955.20-1.83-28.55%21728.68%
NFLX240920C007050002024-07-23 3:58PM EDT2024-09-208.197.408.85-1.71-17.27%187728.10%
NFLX241220C007050002024-07-23 10:37AM EDT2024-12-2034.6533.4534.75-2.25-6.10%25535.42%
NFLX250117C007050002024-07-23 3:13PM EDT2025-01-1740.1538.8041.80-5.20-11.47%526136.59%
NFLX251219C007050002024-07-23 1:50PM EDT2025-12-1999.2596.4099.80-8.55-7.93%11840.70%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240726P007050002024-07-23 12:36PM EDT2024-07-2662.7559.4566.10+10.41+19.89%1357.50%
NFLX240802P007050002024-07-22 10:43AM EDT2024-08-0254.1261.0564.000.00-1340.66%
NFLX240816P007050002024-07-23 12:57PM EDT2024-08-1662.8161.5063.95+5.31+9.23%22826.07%
NFLX240920P007050002024-07-19 12:25PM EDT2024-09-2069.3964.6066.600.00-81321.71%
NFLX241220P007050002024-07-22 2:03PM EDT2024-12-2075.5481.5583.400.00-52326.58%
NFLX250117P007050002024-07-09 1:48PM EDT2025-01-1770.6585.0087.300.00-26026.79%
NFLX251219P007050002023-12-01 3:58PM EDT2025-12-19242.45225.35229.750.00-2162.55%