Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
685.67+9.84 (+1.46%)
At close: 04:00PM EDT
685.76 +0.09 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C005100002024-06-18 12:52PM EDT2024-06-21172.70172.15180.00+5.41+3.23%5696149.22%
NFLX240628C005100002024-06-13 3:53PM EDT2024-06-28146.13175.50177.650.00-1192.29%
NFLX240712C005100002024-06-04 12:24PM EDT2024-07-12125.19176.80178.950.00-5570.08%
NFLX240719C005100002024-06-18 1:55PM EDT2024-07-19179.05176.75180.85+13.05+7.86%13366.41%
NFLX240816C005100002024-06-18 1:55PM EDT2024-08-16182.18181.50184.80+31.88+21.21%2459.86%
NFLX240920C005100002024-06-18 1:32PM EDT2024-09-20186.55184.10187.60+8.55+4.80%24,32251.95%
NFLX241018C005100002024-06-11 2:21PM EDT2024-10-18153.95190.20192.000.00-3552.33%
NFLX241220C005100002024-06-12 12:19PM EDT2024-12-20165.20198.35200.650.00-282450.09%
NFLX250117C005100002024-06-18 3:16PM EDT2025-01-17203.05202.75205.85+33.70+19.90%148550.41%
NFLX250321C005100002024-06-12 12:21PM EDT2025-03-21179.60211.50216.050.00-2950.40%
NFLX250620C005100002024-05-31 12:10PM EDT2025-06-20181.05222.25228.100.00-13051.27%
NFLX251219C005100002024-06-13 3:18PM EDT2025-12-19219.40244.45249.450.00-24450.72%
NFLX260116C005100002024-06-13 3:31PM EDT2026-01-16223.30249.25253.050.00-122450.15%
NFLX261218C005100002024-06-14 11:20AM EDT2026-12-18274.00280.15289.000.00-1850.28%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P005100002024-06-18 3:12PM EDT2024-06-210.010.000.01-0.01-50.00%82,75496.88%
NFLX240628P005100002024-06-13 12:28PM EDT2024-06-280.130.000.380.00-94574.12%
NFLX240705P005100002024-06-06 11:47AM EDT2024-07-050.460.010.450.00--058.20%
NFLX240712P005100002024-06-14 1:17PM EDT2024-07-120.420.050.550.00--150.68%
NFLX240719P005100002024-06-18 2:04PM EDT2024-07-190.930.571.24-0.07-7.00%331652.44%
NFLX240726P005100002024-06-17 10:21AM EDT2024-07-260.650.492.300.00-1151.04%
NFLX240816P005100002024-06-18 2:04PM EDT2024-08-161.931.472.26-1.12-36.72%1844.93%
NFLX240920P005100002024-06-17 3:39PM EDT2024-09-203.272.903.250.00-1344638.47%
NFLX241018P005100002024-06-17 3:17PM EDT2024-10-185.755.455.650.00-228738.59%
NFLX241220P005100002024-06-18 12:17PM EDT2024-12-209.278.609.40-0.33-3.44%150536.16%
NFLX250117P005100002024-06-18 2:52PM EDT2025-01-1711.199.8011.55-0.28-2.44%41,69935.94%
NFLX250321P005100002024-06-10 9:53AM EDT2025-03-2122.1515.5018.850.00-65437.44%
NFLX250620P005100002024-06-14 11:31AM EDT2025-06-2024.5521.0025.500.00-48536.59%
NFLX251219P005100002024-06-17 11:31AM EDT2025-12-1935.8532.1035.700.00-55534.68%
NFLX260116P005100002024-05-23 12:12PM EDT2026-01-1645.4534.8040.050.00-17535.72%
NFLX261218P005100002024-06-14 2:29PM EDT2026-12-1857.0250.7058.950.00-13334.64%