Australia markets open in 6 hours 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
685.67+9.84 (+1.46%)
At close: 04:00PM EDT
685.76 +0.09 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C005600002024-06-18 2:03PM EDT2024-06-21125.51124.65129.90+11.15+9.75%3531135.99%
NFLX240628C005600002024-06-12 9:53AM EDT2024-06-2895.93125.65127.900.00-11169.26%
NFLX240712C005600002024-06-03 3:36PM EDT2024-07-1276.37127.25129.400.00-101053.61%
NFLX240719C005600002024-06-18 3:43PM EDT2024-07-19132.10129.55132.50+4.39+3.44%3080756.43%
NFLX240816C005600002024-06-07 10:34AM EDT2024-08-1699.75134.90136.800.00-51451.52%
NFLX240920C005600002024-06-18 12:45PM EDT2024-09-20136.92140.50143.30+0.37+0.27%517448.59%
NFLX241018C005600002024-06-14 9:55AM EDT2024-10-18142.67147.15148.60+12.18+9.33%12547.71%
NFLX241220C005600002024-06-13 3:48PM EDT2024-12-20132.36157.50159.200.00-17446.37%
NFLX250117C005600002024-06-17 3:01PM EDT2025-01-17158.26162.65164.800.00-293946.79%
NFLX250321C005600002024-05-21 10:28AM EDT2025-03-21145.00173.70175.600.00-1646.99%
NFLX250620C005600002024-05-14 1:31PM EDT2025-06-20135.49161.40164.900.00-16135.69%
NFLX251219C005600002024-06-07 11:03AM EDT2025-12-19184.50211.65217.750.00-28748.92%
NFLX260116C005600002024-06-13 1:16PM EDT2026-01-16192.41216.00222.450.00-16749.39%
NFLX261218C005600002024-05-28 3:35PM EDT2026-12-18227.81251.15259.000.00-16949.63%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P005600002024-06-18 3:32PM EDT2024-06-210.010.010.10-0.03-75.00%7696483.59%
NFLX240628P005600002024-06-18 11:51AM EDT2024-06-280.100.030.18-0.03-23.08%1159452.49%
NFLX240705P005600002024-06-17 3:30PM EDT2024-07-050.230.150.550.00-69647.14%
NFLX240712P005600002024-06-17 3:23PM EDT2024-07-120.560.150.810.00-11942.31%
NFLX240719P005600002024-06-18 3:48PM EDT2024-07-192.722.602.74-0.43-13.65%4575247.53%
NFLX240726P005600002024-06-18 12:24PM EDT2024-07-263.152.303.55-0.37-10.51%1745.71%
NFLX240802P005600002024-06-17 3:23PM EDT2024-08-023.942.894.000.00-1143.30%
NFLX240816P005600002024-06-18 3:45PM EDT2024-08-164.824.704.95-0.51-9.57%1019640.03%
NFLX240920P005600002024-06-18 2:42PM EDT2024-09-207.287.007.30-0.80-9.90%1615735.52%
NFLX241018P005600002024-06-18 3:28PM EDT2024-10-1811.259.2011.70-1.05-8.54%88236.48%
NFLX241220P005600002024-06-17 3:49PM EDT2024-12-2016.8416.1517.50-0.98-5.50%619834.55%
NFLX250117P005600002024-06-17 3:57PM EDT2025-01-1719.5317.8520.50-1.35-6.47%450134.40%
NFLX250321P005600002024-06-18 1:20PM EDT2025-03-2126.4025.9026.60-1.22-4.42%87533.95%
NFLX250620P005600002024-06-14 11:31AM EDT2025-06-2036.9834.0035.850.00-230134.08%
NFLX251219P005600002024-06-05 3:35PM EDT2025-12-1956.5546.5049.750.00-18633.27%
NFLX260116P005600002024-06-14 11:47AM EDT2026-01-1653.8049.2054.800.00-4018734.32%
NFLX261218P005600002024-06-17 12:42PM EDT2026-12-1872.0067.2575.30-0.75-1.03%19233.20%