Australia markets close in 1 hour 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
679.03-6.64 (-0.97%)
At close: 04:00PM EDT
680.10 +1.07 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C004400002024-06-20 1:44PM EDT2024-06-21236.050.000.00-5.80-2.40%200.00%
NFLX240719C004400002024-06-20 1:19PM EDT2024-07-19239.400.000.00-1.38-0.57%800.00%
NFLX240920C004400002024-06-07 11:42AM EDT2024-09-20214.280.000.000.00-100.00%
NFLX241018C004400002024-05-31 2:34PM EDT2024-10-18206.100.000.000.00-100.00%
NFLX241220C004400002024-04-29 10:31AM EDT2024-12-20148.80238.90241.600.00-141536.08%
NFLX250117C004400002024-06-20 12:07PM EDT2025-01-17262.600.000.00-2.20-0.83%100.00%
NFLX250321C004400002024-05-29 1:51PM EDT2025-03-21250.900.000.000.00--00.00%
NFLX250620C004400002024-05-08 2:34PM EDT2025-06-20215.87236.95243.300.00-610528.39%
NFLX251219C004400002024-05-15 12:23PM EDT2025-12-19235.20280.15286.750.00-17750.91%
NFLX260116C004400002024-05-13 12:38PM EDT2026-01-16241.30267.00274.000.00-216643.24%
NFLX261218C004400002024-06-18 10:48AM EDT2026-12-18322.600.000.000.00-200.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P004400002024-06-14 12:36PM EDT2024-06-210.020.000.000.00-170100.00%
NFLX240628P004400002024-06-17 2:56PM EDT2024-06-280.030.000.000.00-1050.00%
NFLX240719P004400002024-05-30 10:21AM EDT2024-07-190.510.000.000.00-1025.00%
NFLX240816P004400002024-05-31 3:35PM EDT2024-08-161.120.000.000.00-2025.00%
NFLX240920P004400002024-05-28 10:33AM EDT2024-09-201.700.000.000.00-2012.50%
NFLX241018P004400002024-06-17 9:30AM EDT2024-10-182.410.000.000.00-1012.50%
NFLX241220P004400002024-06-18 1:24PM EDT2024-12-203.990.000.000.00-2012.50%
NFLX250117P004400002024-06-17 10:39AM EDT2025-01-175.150.000.000.00-2012.50%
NFLX250321P004400002024-06-18 1:15PM EDT2025-03-217.600.000.000.00-1012.50%
NFLX250620P004400002024-06-20 1:28PM EDT2025-06-2012.300.000.00-0.09-0.73%606.25%
NFLX251219P004400002024-06-05 12:14PM EDT2025-12-1925.000.000.000.00-206.25%
NFLX260116P004400002024-06-18 12:37PM EDT2026-01-1622.300.000.000.00-2406.25%
NFLX261218P004400002024-06-18 3:23PM EDT2026-12-1835.800.000.000.00-1406.25%