Australia markets close in 5 hours 49 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
686.12+7.09 (+1.04%)
At close: 04:00PM EDT
686.17 +0.05 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240712C003500002024-06-13 1:37PM EDT2024-07-12304.34333.80341.450.00-22149.46%
NFLX240719C003500002024-06-11 12:26PM EDT2024-07-19295.23333.35341.900.00-24127.76%
NFLX240816C003500002024-06-14 1:56PM EDT2024-08-16326.39337.05342.700.00-55104.37%
NFLX240920C003500002024-06-14 10:56AM EDT2024-09-20326.22339.20344.650.00-18789.10%
NFLX241220C003500002024-06-03 1:21PM EDT2024-12-20291.75344.10351.350.00-31374.26%
NFLX250117C003500002024-06-20 1:11PM EDT2025-01-17340.95346.10353.500.00-5241272.31%
NFLX250321C003500002024-06-14 2:13PM EDT2025-03-21340.10349.00357.850.00--167.89%
NFLX250620C003500002024-06-03 2:52PM EDT2025-06-20307.55355.00364.000.00-23164.70%
NFLX251219C003500002024-03-12 12:26PM EDT2025-12-19300.97318.45327.000.00-1600.00%
NFLX260116C003500002024-06-20 9:31AM EDT2026-01-16374.78369.00378.000.00-16661.10%
NFLX261218C003500002024-06-20 11:19AM EDT2026-12-18388.55388.00398.000.00-13258.03%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P003500002024-06-11 10:56AM EDT2024-07-190.200.010.730.00-2193105.08%
NFLX240920P003500002024-06-21 11:10AM EDT2024-09-200.410.150.420.00-30495655.03%
NFLX241018P003500002024-06-14 1:40PM EDT2024-10-181.130.251.690.00-12856.32%
NFLX241220P003500002024-06-21 1:13PM EDT2024-12-201.251.201.260.00-216747.23%
NFLX250117P003500002024-06-21 9:47AM EDT2025-01-171.691.281.58-0.01-0.59%11,80545.54%
NFLX250321P003500002024-06-11 12:42PM EDT2025-03-213.831.943.350.00-11345.58%
NFLX250620P003500002024-06-21 2:50PM EDT2025-06-204.452.8610.00-0.55-11.00%281350.36%
NFLX251219P003500002024-06-18 10:08AM EDT2025-12-199.295.0014.000.00-221545.03%
NFLX260116P003500002024-06-20 10:25AM EDT2026-01-1610.258.9010.650.00-226340.73%
NFLX261218P003500002024-06-03 2:15PM EDT2026-12-1821.8014.0023.000.00-14640.66%