Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
636.20-6.84 (-1.06%)
As of 02:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:815.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C008150002024-07-19 12:21PM EDT2024-07-190.010.000.01-0.28-96.55%40432140.63%
NFLX240726C008150002024-07-19 11:03AM EDT2024-07-260.040.010.28-0.96-96.00%156366.99%
NFLX240802C008150002024-07-18 3:00PM EDT2024-08-020.480.010.48-0.38-44.19%120252.15%
NFLX240809C008150002024-07-18 3:00PM EDT2024-08-091.200.010.550.00-20020248.05%
NFLX240816C008150002024-07-19 12:43PM EDT2024-08-160.300.190.30-1.44-82.76%10410738.48%
NFLX240823C008150002024-07-19 9:33AM EDT2024-08-231.580.010.83-0.42-21.00%2140.02%
NFLX240830C008150002024-07-18 12:42PM EDT2024-08-302.980.010.940.00-1137.37%
NFLX240920C008150002024-07-19 2:12PM EDT2024-09-200.450.600.97-2.86-86.40%9412130.79%
NFLX250117C008150002024-07-18 12:33PM EDT2025-01-1719.3814.1514.750.00-211134.94%
NFLX251219C008150002024-01-31 1:20PM EDT2025-12-1950.8070.8576.600.00-31043.96%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240802P008150002024-07-16 10:30AM EDT2024-08-02163.69177.25180.200.00--067.80%
NFLX240816P008150002024-07-17 3:38PM EDT2024-08-16166.25177.65179.900.00-103646.77%
NFLX240920P008150002024-07-16 11:16AM EDT2024-09-20161.55177.60179.950.00-2131.76%
NFLX250117P008150002024-07-18 2:15PM EDT2025-01-17178.65179.50182.350.00-12623.49%
NFLX251219P008150002024-06-07 2:00PM EDT2025-12-19197.85168.80174.300.00-110.00%