Australia markets open in 4 hours 52 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
676.92-8.75 (-1.28%)
As of 03:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C003600002024-06-18 2:40PM EDT2024-06-21325.13313.65320.350.00-3384303.13%
NFLX240719C003600002024-06-17 10:32AM EDT2024-07-19312.91316.65320.450.00-45114.04%
NFLX240920C003600002024-05-16 9:30AM EDT2024-09-20262.43314.40316.900.00-1390.00%
NFLX241018C003600002024-05-08 3:15PM EDT2024-10-18261.63288.80291.450.00--10.00%
NFLX241220C003600002024-05-28 1:59PM EDT2024-12-20300.57328.10330.450.00-2671.14%
NFLX250117C003600002024-06-10 3:40PM EDT2025-01-17299.05330.25332.700.00-231969.47%
NFLX250620C003600002024-06-14 12:49PM EDT2025-06-20334.63337.00344.300.00-12061.76%
NFLX251219C003600002024-01-26 12:46PM EDT2025-12-19268.40272.10277.900.00-13410.00%
NFLX260116C003600002024-06-14 10:15AM EDT2026-01-16349.09352.35360.650.00-26359.66%
NFLX261218C003600002024-04-12 10:45AM EDT2026-12-18338.45313.00323.000.00-1726.64%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P003600002024-06-18 9:30AM EDT2024-06-210.020.000.010.00-21,126243.75%
NFLX240719P003600002024-06-17 3:55PM EDT2024-07-190.110.010.370.00-518685.55%
NFLX240816P003600002024-06-17 12:50PM EDT2024-08-160.310.050.570.00-1065.04%
NFLX240920P003600002024-06-05 9:54AM EDT2024-09-200.600.180.800.00-231654.35%
NFLX241018P003600002024-06-17 1:05PM EDT2024-10-180.710.301.220.00-18450.56%
NFLX241220P003600002024-06-20 1:36PM EDT2024-12-201.641.142.13-0.60-26.79%14948.22%
NFLX250117P003600002024-06-20 1:00PM EDT2025-01-171.761.591.93-0.15-7.85%11,33844.15%
NFLX250321P003600002024-05-14 2:53PM EDT2025-03-215.600.057.600.00-1651.29%
NFLX250620P003600002024-06-18 3:44PM EDT2025-06-205.254.109.400.00-126846.89%
NFLX251219P003600002024-05-28 3:06PM EDT2025-12-1912.209.2011.050.00-16940.00%
NFLX260116P003600002024-06-05 11:21AM EDT2026-01-1613.9511.0512.150.00-115840.04%
NFLX261218P003600002024-06-20 10:39AM EDT2026-12-1820.4217.0522.75-1.08-5.02%12238.59%