Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
642.10-5.36 (-0.83%)
As of 11:38AM EDT. Market open.
In the money
Show:ListStraddle
Strike:810.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C008100002024-07-18 11:10AM EDT2024-07-190.260.250.32-0.21-44.68%391463137.70%
NFLX240726C008100002024-07-18 11:05AM EDT2024-07-260.860.460.80-0.57-39.86%3528572.61%
NFLX240802C008100002024-07-17 3:14PM EDT2024-08-021.350.721.380.00-96159.16%
NFLX240809C008100002024-07-18 10:30AM EDT2024-08-091.340.981.89-0.21-13.55%41652.15%
NFLX240816C008100002024-07-18 10:57AM EDT2024-08-161.691.321.77-0.31-15.50%1410047.51%
NFLX240823C008100002024-07-18 11:06AM EDT2024-08-231.991.662.34-1.45-42.15%7845.25%
NFLX240830C008100002024-07-15 11:19AM EDT2024-08-303.800.283.500.00-3545.31%
NFLX240920C008100002024-07-18 11:16AM EDT2024-09-203.073.203.55-0.59-16.12%129337.40%
NFLX241018C008100002024-07-16 3:07PM EDT2024-10-1810.507.958.750.00-16339.66%
NFLX241220C008100002024-07-17 10:27AM EDT2024-12-2016.4015.3516.10+0.77+4.93%15237.42%
NFLX250117C008100002024-07-17 3:59PM EDT2025-01-1721.6017.4521.300.00-2910138.31%
NFLX250321C008100002024-07-17 11:43AM EDT2025-03-2130.4128.6029.900.00-113438.10%
NFLX251219C008100002024-05-20 2:51PM EDT2025-12-1975.3092.3098.250.00-4249.85%
NFLX260116C008100002024-07-01 10:58AM EDT2026-01-1688.0969.5574.100.00-1740.77%
NFLX261218C008100002024-07-11 10:15AM EDT2026-12-18125.50109.00117.000.00-12442.94%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P008100002024-07-12 1:45PM EDT2024-07-19156.10164.00171.350.00-613211.79%
NFLX240726P008100002024-07-17 2:46PM EDT2024-07-26162.76164.15170.800.00-121896.03%
NFLX240802P008100002024-07-17 11:32AM EDT2024-08-02166.91164.15171.050.00-21473.36%
NFLX240809P008100002024-07-12 3:12PM EDT2024-08-09158.76164.35170.950.00--160.75%
NFLX240816P008100002024-07-15 11:20AM EDT2024-08-16144.74164.80170.950.00-15453.20%
NFLX240823P008100002024-07-12 12:00PM EDT2024-08-23160.13164.25171.550.00--349.91%
NFLX240920P008100002024-01-25 4:37PM EDT2024-09-20254.14223.45229.450.00-20103.52%
NFLX241220P008100002024-07-16 11:56AM EDT2024-12-20163.60169.70175.700.00-4129.63%
NFLX250117P008100002024-07-15 10:01AM EDT2025-01-17159.43171.05177.550.00-2129.08%
NFLX251219P008100002023-09-14 10:24AM EDT2025-12-19406.05449.50459.000.00--0114.06%
NFLX260116P008100002024-04-16 3:58PM EDT2026-01-16217.61209.30214.900.00-7631.76%