Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
669.38+16.12 (+2.47%)
At close: 04:00PM EDT
670.26 +0.88 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:950.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C009500002024-06-13 2:25PM EDT2024-06-210.010.000.340.00-5313105.96%
NFLX240719C009500002024-06-14 9:51AM EDT2024-07-190.500.130.50-0.50-50.00%11350.66%
NFLX240920C009500002024-06-14 1:20PM EDT2024-09-201.301.312.13+0.30+30.00%2637.49%
NFLX241220C009500002024-05-24 9:48AM EDT2024-12-209.008.109.60+2.45+37.40%13637.40%
NFLX250117C009500002024-06-14 2:40PM EDT2025-01-1711.2510.9011.80+0.70+6.64%1523836.92%
NFLX250321C009500002024-06-04 10:17AM EDT2025-03-2112.0515.8019.900.00-11738.10%
NFLX250620C009500002024-06-05 2:51PM EDT2025-06-2023.9525.8531.850.00-37839.13%
NFLX251219C009500002024-05-17 12:00PM EDT2025-12-1940.3850.8555.600.00-15440.53%
NFLX260116C009500002024-04-24 10:09AM EDT2026-01-1627.4347.1051.400.00-2338.15%
NFLX261218C009500002024-05-31 11:36AM EDT2026-12-1880.0089.0098.000.00-11642.02%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P009500002024-03-20 12:33PM EDT2024-07-19329.17390.20399.600.00--0238.37%
NFLX240816P009500002024-05-23 2:57PM EDT2024-08-16319.08279.55282.100.00--044.12%
NFLX240920P009500002024-03-15 9:36AM EDT2024-09-20331.20325.10329.100.00--089.25%
NFLX250117P009500002024-01-24 11:44AM EDT2025-01-17394.52363.10370.000.00-3080.54%
NFLX250620P009500002024-03-07 2:56PM EDT2025-06-20341.00315.45319.600.00--842.45%
NFLX251219P009500002024-01-12 12:06PM EDT2025-12-19454.22384.00394.000.00--057.38%
NFLX260116P009500002024-05-03 2:33PM EDT2026-01-16373.20309.60314.450.00-2032.05%