Australia markets open in 3 hours 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.66-6.96 (-1.06%)
At close: 04:00PM EDT
647.00 -0.66 (-0.10%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C005000002024-05-29 1:55PM EDT2024-05-31161.70143.25151.350.00-27247.19%
NFLX240607C005000002024-05-24 3:39PM EDT2024-06-07147.79146.25149.900.00-3577.44%
NFLX240621C005000002024-05-30 3:31PM EDT2024-06-21149.32148.10150.90-14.56-8.88%41,95262.48%
NFLX240628C005000002024-05-23 2:55PM EDT2024-06-28133.96148.30152.100.00--558.54%
NFLX240719C005000002024-05-29 2:08PM EDT2024-07-19158.00151.65154.20-9.65-5.76%14753.58%
NFLX240920C005000002024-05-29 3:59PM EDT2024-09-20168.00159.60161.800.00-244848.76%
NFLX241018C005000002024-05-28 9:59AM EDT2024-10-18163.27164.85167.000.00-201949.22%
NFLX241220C005000002024-05-28 11:07AM EDT2024-12-20175.25174.05176.900.00-310648.91%
NFLX250117C005000002024-05-29 3:51PM EDT2025-01-17187.25177.95180.500.00-22,47648.43%
NFLX250321C005000002024-05-21 11:45AM EDT2025-03-21187.60186.20192.100.00-13449.99%
NFLX250620C005000002024-05-29 10:24AM EDT2025-06-20213.07199.95204.000.00-110349.78%
NFLX251219C005000002024-05-29 11:59AM EDT2025-12-19236.73222.70227.500.00-228950.63%
NFLX260116C005000002024-05-30 11:04AM EDT2026-01-16229.45224.85232.00-0.55-0.24%46751.19%
NFLX261218C005000002024-05-24 3:32PM EDT2026-12-18260.12257.00266.000.00-45350.20%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P005000002024-05-29 10:08AM EDT2024-05-310.010.000.010.00-14400106.25%
NFLX240607P005000002024-05-29 1:31PM EDT2024-06-070.030.010.09+0.01+50.00%231960.16%
NFLX240614P005000002024-05-30 11:14AM EDT2024-06-140.120.000.58+0.05+71.43%113655.27%
NFLX240621P005000002024-05-30 12:14PM EDT2024-06-210.230.120.48-0.01-4.17%12,32749.51%
NFLX240628P005000002024-05-20 11:39AM EDT2024-06-280.550.100.600.00-53544.85%
NFLX240719P005000002024-05-30 3:35PM EDT2024-07-191.451.222.14+0.10+7.41%465043.29%
NFLX240816P005000002024-05-29 12:33PM EDT2024-08-162.852.863.20+0.47+19.75%18838.03%
NFLX240920P005000002024-05-30 11:35AM EDT2024-09-204.354.404.70+0.45+11.54%71,98334.79%
NFLX241018P005000002024-05-30 1:16PM EDT2024-10-187.256.757.60+0.56+8.37%164235.64%
NFLX241220P005000002024-05-30 2:43PM EDT2024-12-2011.9511.7512.30+1.45+13.81%736134.63%
NFLX250117P005000002024-05-30 3:50PM EDT2025-01-1714.6014.2014.85+1.55+11.88%482,85034.74%
NFLX250321P005000002024-05-30 3:12PM EDT2025-03-2119.8018.7522.90+1.77+9.82%1126936.57%
NFLX250620P005000002024-05-30 3:35PM EDT2025-06-2026.8524.5027.95+1.85+7.40%257634.89%
NFLX251219P005000002024-05-29 1:41PM EDT2025-12-1937.0037.7042.550.00-1012135.27%
NFLX260116P005000002024-05-30 1:14PM EDT2026-01-1640.4538.9543.40-0.95-2.29%586334.79%
NFLX261218P005000002024-05-30 3:47PM EDT2026-12-1857.5053.0061.95+1.68+3.01%17833.89%