Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
635.19-7.85 (-1.22%)
As of 03:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:735.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C007350002024-07-19 3:02PM EDT2024-07-190.020.000.01-3.30-99.70%56982085.94%
NFLX240726C007350002024-07-19 3:12PM EDT2024-07-260.160.120.16-5.19-96.83%14228742.87%
NFLX240802C007350002024-07-19 3:04PM EDT2024-08-020.400.260.60-8.00-95.24%214738.09%
NFLX240809C007350002024-07-19 1:23PM EDT2024-08-090.750.500.96-6.55-89.73%67334.22%
NFLX240816C007350002024-07-19 2:55PM EDT2024-08-161.170.971.23-7.29-86.17%34344431.29%
NFLX240823C007350002024-07-19 2:28PM EDT2024-08-231.801.092.17-6.24-77.61%3731.75%
NFLX240830C007350002024-07-19 2:20PM EDT2024-08-302.451.672.34-7.55-75.50%321629.57%
NFLX240920C007350002024-07-19 1:48PM EDT2024-09-204.424.205.00-7.20-61.96%113529.64%
NFLX250117C007350002024-07-19 2:38PM EDT2025-01-1730.0029.4530.05-24.80-45.26%1217835.66%
NFLX251219C007350002024-07-17 12:44PM EDT2025-12-1994.4283.4088.850.00-81641.22%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P007350002024-07-18 3:09PM EDT2024-07-1994.2296.75103.050.00-419118.16%
NFLX240726P007350002024-07-19 10:27AM EDT2024-07-2696.5098.10102.25+34.17+54.82%1269.53%
NFLX240816P007350002024-07-16 12:18PM EDT2024-08-1690.3598.75101.100.00-3331.81%
NFLX240823P007350002024-07-17 3:39PM EDT2024-08-2393.5299.35102.600.00--133.88%
NFLX240830P007350002024-07-19 9:35AM EDT2024-08-3073.0199.10101.85-26.10-26.33%1128.80%
NFLX240920P007350002024-07-19 10:41AM EDT2024-09-2090.3599.40101.85-12.80-12.41%21423.62%
NFLX250117P007350002024-07-19 2:16PM EDT2025-01-17113.10113.20115.60-28.50-20.13%2326.41%