Singapore markets open in 3 hours 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
645.23 +2.19 (+0.34%)
After hours: 05:47PM EDT
In the money
Show:ListStraddle
Strike:725.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C007250002024-07-18 3:59PM EDT2024-07-194.214.004.95-0.99-19.04%7,2971,013141.46%
NFLX240726C007250002024-07-18 3:59PM EDT2024-07-266.636.507.00-0.47-6.62%43519476.14%
NFLX240802C007250002024-07-18 3:59PM EDT2024-08-027.655.9010.95-0.50-6.13%485461.79%
NFLX240809C007250002024-07-18 2:30PM EDT2024-08-098.164.5012.25-0.91-10.03%31251.42%
NFLX240816C007250002024-07-18 3:59PM EDT2024-08-1610.956.5012.90+0.97+9.72%1,06419953.38%
NFLX240823C007250002024-07-18 1:52PM EDT2024-08-2310.3310.0515.25-0.92-8.18%62651.68%
NFLX240830C007250002024-07-18 3:04PM EDT2024-08-3011.658.0015.25-0.71-5.74%5347.39%
NFLX240920C007250002024-07-18 3:59PM EDT2024-09-2015.4014.8017.40+0.60+4.05%1839041.40%
NFLX250117C007250002024-07-18 2:43PM EDT2025-01-1741.2037.0046.00-9.08-18.06%310841.70%
NFLX251219C007250002023-12-27 1:12PM EDT2025-12-1946.0572.9576.650.00--634.95%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P007250002024-07-16 11:41AM EDT2024-07-1977.3283.5590.950.00-219149.00%
NFLX240726P007250002024-07-18 3:20PM EDT2024-07-2687.4085.6593.00+6.88+8.54%1178.49%
NFLX240802P007250002024-07-12 2:13PM EDT2024-08-0279.5585.7592.700.00--958.59%
NFLX240816P007250002024-07-18 3:51PM EDT2024-08-1688.7987.2594.45+3.03+3.53%10752.67%
NFLX240920P007250002024-07-18 11:56AM EDT2024-09-2094.2588.9097.50+5.80+6.56%238239.34%
NFLX250117P007250002024-03-04 1:33PM EDT2025-01-17134.30124.70128.150.00-1841.83%