Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
722.79-7.50 (-1.03%)
At close: 04:00PM EDT
722.79 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX241018C005100002024-10-10 1:28PM EDT2024-10-18223.95209.20217.000.00-39108.30%
NFLX241101C005100002024-09-16 11:20AM EDT2024-11-01185.97213.10218.050.00--789.07%
NFLX241115C005100002024-09-30 2:15PM EDT2024-11-15200.54214.35218.700.00-1973.44%
NFLX241220C005100002024-09-17 1:32PM EDT2024-12-20203.61218.00221.650.00-24860.49%
NFLX250117C005100002024-10-10 1:28PM EDT2025-01-17233.30219.25225.250.00-348555.45%
NFLX250221C005100002024-10-04 3:22PM EDT2025-02-21223.80224.75228.600.00-11153.48%
NFLX250321C005100002024-10-04 2:53PM EDT2025-03-21224.89227.90231.800.00-15752.06%
NFLX250620C005100002024-09-06 3:09PM EDT2025-06-20196.99237.90240.750.00-23950.02%
NFLX250815C005100002024-10-01 2:28PM EDT2025-08-15236.85247.30250.550.00--150.40%
NFLX251219C005100002024-10-02 12:01PM EDT2025-12-19252.75260.80264.200.00-24550.05%
NFLX260116C005100002024-10-04 1:32PM EDT2026-01-16261.15264.35268.550.00-110650.53%
NFLX261218C005100002024-08-05 11:19AM EDT2026-12-18206.50259.00268.000.00-2838.24%
Putsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX241018P005100002024-10-11 3:59PM EDT2024-10-180.170.050.30-0.03-15.00%7215101.07%
NFLX241025P005100002024-10-09 3:14PM EDT2024-10-250.340.110.580.00-93577.69%
NFLX241115P005100002024-10-10 3:52PM EDT2024-11-150.820.372.090.00-29559.29%
NFLX241220P005100002024-10-11 3:22PM EDT2024-12-201.700.993.05-0.05-2.86%1334649.73%
NFLX250117P005100002024-10-09 9:39AM EDT2025-01-173.092.364.60-0.26-7.76%11,73846.03%
NFLX250221P005100002024-10-11 3:17PM EDT2025-02-215.335.255.85-1.27-19.24%16341.87%
NFLX250321P005100002024-10-11 1:35PM EDT2025-03-216.805.056.90+0.05+0.74%28539.70%
NFLX250620P005100002024-10-11 1:20PM EDT2025-06-2012.5011.1013.000.00-127738.07%
NFLX250815P005100002024-10-10 3:22PM EDT2025-08-1516.2014.9016.800.00-1237.46%
NFLX251219P005100002024-08-16 2:59PM EDT2025-12-1931.6526.9532.550.00-107240.61%
NFLX260116P005100002024-10-08 1:59PM EDT2026-01-1626.0023.3527.750.00-17436.85%
NFLX261218P005100002024-10-08 3:47PM EDT2026-12-1841.7738.4044.500.00-63934.45%