Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.34-9.70 (-1.51%)
At close: 04:00PM EDT
633.38 +0.04 (+0.01%)
After hours: 05:24PM EDT
In the money
Show:ListStraddle
Strike:360.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C003600002024-07-17 9:43AM EDT2024-07-19282.80269.00277.650.00-13690.04%
NFLX240816C003600002024-07-09 12:46PM EDT2024-08-16335.35272.30279.250.00--4114.21%
NFLX240823C003600002024-07-11 10:30AM EDT2024-08-23306.35272.30279.400.00--1103.08%
NFLX240920C003600002024-07-17 12:16PM EDT2024-09-20287.55274.30281.250.00-24986.77%
NFLX241018C003600002024-05-08 3:15PM EDT2024-10-18261.63288.80291.450.00--1102.90%
NFLX241220C003600002024-05-28 1:59PM EDT2024-12-20300.57332.70336.950.00-26133.65%
NFLX250117C003600002024-07-11 2:59PM EDT2025-01-17304.87282.10289.550.00-231866.63%
NFLX250321C003600002024-07-11 11:01AM EDT2025-03-21316.47285.90294.000.00-1262.70%
NFLX250620C003600002024-07-10 3:58PM EDT2025-06-20341.60291.00300.000.00-41959.00%
NFLX251219C003600002024-07-15 12:31PM EDT2025-12-19310.40303.00313.00-23.25-6.97%13756.31%
NFLX260116C003600002024-06-25 12:59PM EDT2026-01-16346.60306.00315.000.00-16256.45%
NFLX261218C003600002024-07-10 12:06PM EDT2026-12-18372.20326.00336.000.00-2754.21%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P003600002024-07-18 3:51PM EDT2024-07-190.010.000.010.00-360432312.50%
NFLX240726P003600002024-07-18 2:59PM EDT2024-07-260.150.000.15+0.08+114.29%459136.72%
NFLX240816P003600002024-06-17 12:50PM EDT2024-08-160.310.010.500.00-1081.74%
NFLX240920P003600002024-07-18 9:30AM EDT2024-09-200.020.000.670.00-132556.89%
NFLX241018P003600002024-07-08 12:30PM EDT2024-10-180.600.350.940.00-18451.72%
NFLX241220P003600002024-07-18 11:50AM EDT2024-12-201.010.521.62-0.22-17.89%35245.94%
NFLX250117P003600002024-07-18 11:53AM EDT2025-01-171.680.791.850.00-21,32743.26%
NFLX250321P003600002024-05-14 2:53PM EDT2025-03-215.600.057.650.00-1650.32%
NFLX250620P003600002024-06-18 3:44PM EDT2025-06-205.251.0010.000.00-126846.13%
NFLX251219P003600002024-07-19 11:40AM EDT2025-12-199.907.1011.40-0.95-8.76%16938.56%
NFLX260116P003600002024-07-10 11:25AM EDT2026-01-1610.909.1514.800.00-215740.58%
NFLX261218P003600002024-07-05 3:11PM EDT2026-12-1819.3617.9023.350.00-12437.16%