Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
630.48-12.56 (-1.95%)
As of 03:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:745.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C007450002024-07-19 3:09PM EDT2024-07-190.010.000.01-2.94-99.66%8481,20596.88%
NFLX240726C007450002024-07-19 2:06PM EDT2024-07-260.080.080.15-4.67-98.32%12016847.85%
NFLX240802C007450002024-07-19 10:38AM EDT2024-08-020.470.280.44-4.28-90.11%143340.53%
NFLX240809C007450002024-07-19 9:43AM EDT2024-08-090.650.290.84-4.98-88.45%103837.26%
NFLX240816C007450002024-07-19 2:55PM EDT2024-08-160.840.731.12-5.20-86.09%28021734.20%
NFLX240823C007450002024-07-19 11:53AM EDT2024-08-231.390.741.61-5.76-80.56%5833.00%
NFLX240830C007450002024-07-19 2:59PM EDT2024-08-301.701.121.94-6.80-80.00%8631.42%
NFLX240920C007450002024-07-16 1:42PM EDT2024-09-203.952.893.50-8.60-68.53%510929.61%
NFLX250117C007450002024-07-16 9:50AM EDT2025-01-1741.2526.3527.750.00-551536.60%
NFLX251219C007450002024-07-01 1:34PM EDT2025-12-19109.2578.4084.850.00-11441.59%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P007450002024-07-08 12:02PM EDT2024-07-19101.71108.00114.95+34.98+52.42%117156.45%
NFLX240726P007450002024-06-28 9:30AM EDT2024-07-2673.37109.40112.600.00-440.00%
NFLX240816P007450002024-07-16 12:18PM EDT2024-08-1698.95110.10113.200.00-14120.00%
NFLX240920P007450002024-07-19 2:59PM EDT2024-09-20109.65112.05113.30+1.00+0.92%2830.00%
NFLX250117P007450002024-07-19 2:16PM EDT2025-01-17121.05121.15124.05-51.81-29.97%2623.62%
NFLX251219P007450002023-11-22 4:20PM EDT2025-12-19267.30259.65266.900.00--063.00%