Australia markets open in 8 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
669.02-17.10 (-2.49%)
At close: 04:00PM EDT
669.74 +0.72 (+0.11%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:1100.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C011000002024-06-18 11:51AM EDT2024-07-190.010.000.220.00-15666.21%
NFLX240920C011000002024-06-24 2:59PM EDT2024-09-200.250.130.63-0.10-28.57%33343.38%
NFLX241018C011000002024-06-20 9:30AM EDT2024-10-180.450.581.220.00-15641.41%
NFLX241220C011000002024-06-24 9:59AM EDT2024-12-202.601.732.73-0.40-13.33%410437.92%
NFLX250117C011000002024-06-24 9:44AM EDT2025-01-173.813.403.70-0.35-8.41%121037.25%
NFLX250620C011000002024-06-24 3:54PM EDT2025-06-2011.4012.6013.95-3.75-24.75%29437.84%
NFLX251219C011000002024-06-24 3:55PM EDT2025-12-1933.8026.3531.85+8.80+35.20%15439.48%
NFLX260116C011000002024-06-07 11:50AM EDT2026-01-1627.6930.5033.800.00-14539.30%
NFLX261218C011000002024-06-14 12:16PM EDT2026-12-1866.1060.0068.000.00-12140.91%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920P011000002024-03-04 4:19PM EDT2024-09-20480.84467.55472.200.00-20104.72%
NFLX241220P011000002024-03-20 10:57AM EDT2024-12-20478.51540.30546.900.00--0117.00%
NFLX250117P011000002024-06-17 1:27PM EDT2025-01-17422.19429.00433.050.00-4033.84%
NFLX250620P011000002024-04-24 12:56PM EDT2025-06-20548.07449.00458.000.00--045.91%
NFLX251219P011000002024-05-21 11:35AM EDT2025-12-19455.82416.00426.000.00-200.00%
NFLX260116P011000002024-06-21 11:06AM EDT2026-01-16421.13426.00435.900.00-6323.88%
NFLX261218P011000002024-04-15 11:06AM EDT2026-12-18479.96476.00485.000.00--937.22%