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:1000.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C010000002024-06-14 9:55AM EDT2024-06-210.010.000.010.00-1010581.25%
NFLX240719C010000002024-06-14 3:58PM EDT2024-07-190.150.010.44+0.07+87.50%5722350.98%
NFLX240920C010000002024-06-14 1:03PM EDT2024-09-200.890.451.20+0.30+50.85%324737.87%
NFLX241018C010000002024-05-21 11:57AM EDT2024-10-182.001.803.050.00-2239.11%
NFLX241220C010000002024-06-14 11:30AM EDT2024-12-206.004.506.00+2.40+66.67%17836.68%
NFLX250117C010000002024-06-14 3:35PM EDT2025-01-177.687.458.00+1.98+34.74%3835336.60%
NFLX250321C010000002024-05-06 3:07PM EDT2025-03-216.868.8512.550.00-5536.17%
NFLX250620C010000002024-06-14 1:41PM EDT2025-06-2023.5121.4523.80+7.26+44.68%22038.13%
NFLX251219C010000002024-05-24 11:25AM EDT2025-12-1939.0140.7047.050.00-203340.26%
NFLX260116C010000002024-06-14 3:54PM EDT2026-01-1645.7243.0547.35+4.67+11.38%18339.38%
NFLX261218C010000002024-06-14 9:58AM EDT2026-12-1881.9978.0086.95+10.99+15.48%54341.55%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P010000002024-04-03 3:53PM EDT2024-06-21370.42418.60422.200.00-10483.62%
NFLX240719P010000002024-03-27 1:07PM EDT2024-07-19382.35436.95440.400.00-20238.93%
NFLX241220P010000002024-06-06 2:21PM EDT2024-12-20347.64328.10333.300.00--031.28%
NFLX250117P010000002024-03-13 11:57AM EDT2025-01-17389.55373.25381.450.00--064.13%
NFLX250321P010000002024-05-16 12:46PM EDT2025-03-21386.33327.40335.000.00--028.27%
NFLX250620P010000002024-03-01 2:47PM EDT2025-06-20384.98388.00398.000.00-8055.65%
NFLX251219P010000002024-05-03 2:30PM EDT2025-12-19422.53353.00363.000.00-2034.84%
NFLX260116P010000002024-05-03 2:31PM EDT2026-01-16422.98354.00363.000.00-2034.00%
NFLX261218P010000002024-04-19 10:13AM EDT2026-12-18428.15376.00386.000.00-3033.59%