Singapore markets open in 3 hours 57 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
640.41 -2.62 (-0.41%)
After hours: 05:03PM EDT
In the money
Show:ListStraddle
Strike:715.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C007150002024-07-18 3:59PM EDT2024-07-195.805.506.10-1.27-17.96%997772141.75%
NFLX240726C007150002024-07-18 3:59PM EDT2024-07-268.157.708.60-0.65-7.39%14117475.53%
NFLX240802C007150002024-07-18 3:38PM EDT2024-08-028.735.5512.45-0.97-10.00%563958.85%
NFLX240809C007150002024-07-18 3:18PM EDT2024-08-099.968.6513.85-1.01-9.21%51253.74%
NFLX240816C007150002024-07-18 3:56PM EDT2024-08-1611.8410.9513.00-0.06-0.50%20425250.08%
NFLX240823C007150002024-07-18 2:39PM EDT2024-08-2312.939.1517.25-0.27-2.05%2751.38%
NFLX240830C007150002024-07-17 2:30PM EDT2024-08-3014.4512.0016.300.00---45.86%
NFLX240920C007150002024-07-18 10:35AM EDT2024-09-2016.8413.8520.35-2.82-14.34%32542.07%
NFLX241220C007150002024-07-12 3:05PM EDT2024-12-2038.6036.5042.45-4.20-9.81%24741.29%
NFLX250117C007150002024-07-17 10:05AM EDT2025-01-1743.5040.0048.600.00-119041.49%
NFLX251219C007150002024-07-17 1:56PM EDT2025-12-19103.2096.00102.200.00-21342.27%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P007150002024-07-18 3:38PM EDT2024-07-1976.1173.0082.50+6.98+10.10%210141.68%
NFLX240726P007150002024-07-18 1:41PM EDT2024-07-2677.0775.4083.65-0.63-0.81%61773.45%
NFLX240802P007150002024-07-11 10:54AM EDT2024-08-0266.5076.2585.000.00-5558.00%
NFLX240816P007150002024-07-17 2:39PM EDT2024-08-1676.9677.8586.450.00-12652.59%
NFLX240920P007150002024-07-18 10:51AM EDT2024-09-2079.9681.8588.50+0.67+0.84%41338.00%
NFLX241220P007150002024-07-09 2:09PM EDT2024-12-2071.0593.80101.150.00-2732.99%
NFLX250117P007150002024-07-09 1:48PM EDT2025-01-1776.1598.35105.500.00-12932.93%