Australia markets close in 1 hour 36 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
650.06+1.51 (+0.23%)
At close: 04:00PM EDT
645.61 -4.45 (-0.68%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:730.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240614C007300002024-06-12 3:54PM EDT2024-06-140.020.000.000.00-92025.00%
NFLX240621C007300002024-06-12 2:04PM EDT2024-06-210.090.000.00+0.08+800.00%11012.50%
NFLX240628C007300002024-06-12 2:04PM EDT2024-06-280.370.000.000.00-1012.50%
NFLX240705C007300002024-06-07 2:35PM EDT2024-07-050.940.000.000.00-2012.50%
NFLX240712C007300002024-06-12 9:48AM EDT2024-07-121.760.000.000.00-106.25%
NFLX240719C007300002024-06-12 3:39PM EDT2024-07-197.770.000.00+0.12+1.57%1206.25%
NFLX240816C007300002024-06-12 3:13PM EDT2024-08-1613.150.000.000.00-12006.25%
NFLX240920C007300002024-06-10 2:35PM EDT2024-09-2017.570.000.000.00-303.13%
NFLX241018C007300002024-06-12 10:14AM EDT2024-10-1829.050.000.000.00-203.13%
NFLX241220C007300002024-06-12 12:22PM EDT2024-12-2039.050.000.000.00-103.13%
NFLX250117C007300002024-05-31 11:36AM EDT2025-01-1740.320.000.000.00-103.13%
NFLX250321C007300002024-06-11 11:45AM EDT2025-03-2155.950.000.000.00-1103.13%
NFLX251219C007300002024-06-04 12:51PM EDT2025-12-1995.700.000.000.00-101.56%
NFLX260116C007300002024-05-20 3:57PM EDT2026-01-16105.580.000.000.00-501.56%
NFLX261218C007300002024-05-31 10:41AM EDT2026-12-18142.420.000.000.00-301.56%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P007300002024-04-18 11:16AM EDT2024-06-21118.70107.70111.100.00-60142.31%
NFLX240719P007300002024-06-12 3:05PM EDT2024-07-1987.120.000.000.00-100.00%
NFLX240920P007300002024-04-18 11:15AM EDT2024-09-20127.05112.35115.350.00-2047.41%
NFLX241018P007300002024-06-03 1:41PM EDT2024-10-18110.450.000.000.00-200.00%
NFLX241220P007300002024-05-15 3:27PM EDT2024-12-20124.150.000.000.00-500.00%
NFLX250117P007300002024-03-08 2:16PM EDT2025-01-17147.78125.20128.300.00-13438.76%
NFLX250321P007300002024-05-21 2:48PM EDT2025-03-21116.650.000.000.00--00.00%
NFLX251219P007300002023-09-13 1:11PM EDT2025-12-19311.25369.50379.000.00--0105.07%
NFLX260116P007300002024-06-11 2:45PM EDT2026-01-16141.350.000.000.00-700.00%