Australia markets open in 54 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
650.06+1.51 (+0.23%)
At close: 04:00PM EDT
646.83 -3.23 (-0.50%)
After hours: 07:06PM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240614C004100002024-06-03 1:52PM EDT2024-06-14221.25236.35244.200.00-34206.25%
NFLX240621C004100002024-06-10 10:33AM EDT2024-06-21230.25239.40242.050.00-31,590130.81%
NFLX240719C004100002024-06-06 1:46PM EDT2024-07-19248.34241.25243.950.00-1683.98%
NFLX240920C004100002024-05-17 3:21PM EDT2024-09-20219.88246.35248.500.00-2821765.41%
NFLX241018C004100002024-05-03 12:38PM EDT2024-10-18184.91239.20246.350.00-3355.61%
NFLX241220C004100002024-05-17 1:45PM EDT2024-12-20229.39253.85256.950.00-31958.63%
NFLX250117C004100002024-06-06 3:18PM EDT2025-01-17257.03256.45259.850.00-174057.84%
NFLX250321C004100002024-04-24 2:53PM EDT2025-03-21179.60258.45266.850.00--155.14%
NFLX250620C004100002024-02-02 4:24PM EDT2025-06-20206.05251.05256.150.00-24442.65%
NFLX251219C004100002024-06-06 1:51PM EDT2025-12-19295.50284.25293.000.00-19054.10%
NFLX260116C004100002024-05-20 11:36AM EDT2026-01-16275.00288.95294.900.00-23154.48%
NFLX261218C004100002024-05-06 3:58PM EDT2026-12-18272.11314.00324.000.00-31954.08%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P004100002024-05-28 1:02PM EDT2024-06-210.080.000.370.00-12756111.04%
NFLX240712P004100002024-06-07 2:40PM EDT2024-07-120.100.001.240.00-1173.56%
NFLX240719P004100002024-06-11 11:31AM EDT2024-07-190.340.130.630.00-12962.16%
NFLX240920P004100002024-05-29 10:21AM EDT2024-09-201.000.451.340.00-530045.91%
NFLX241018P004100002024-05-09 3:34PM EDT2024-10-183.301.402.450.00-848545.28%
NFLX241220P004100002024-06-07 3:06PM EDT2024-12-203.802.523.950.00-128440.94%
NFLX250117P004100002024-05-30 9:44AM EDT2025-01-175.044.005.000.00-168740.33%
NFLX250321P004100002024-05-23 2:42PM EDT2025-03-218.155.259.150.00-915541.43%
NFLX250620P004100002024-06-11 2:00PM EDT2025-06-2010.958.5011.100.00-276438.06%
NFLX251219P004100002024-05-10 9:45AM EDT2025-12-1922.0017.8021.050.00-16438.38%
NFLX260116P004100002024-05-24 11:20AM EDT2026-01-1620.9217.0523.100.00-43538.73%
NFLX261218P004100002024-05-30 3:48PM EDT2026-12-1833.7929.0037.000.00-18837.22%