Australia markets open in 1 hour 25 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
669.38+16.12 (+2.47%)
At close: 04:00PM EDT
670.26 +0.88 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:570.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C005700002024-06-14 3:04PM EDT2024-06-21101.8098.50101.60+18.38+22.03%92,00367.68%
NFLX240628C005700002024-06-07 12:39PM EDT2024-06-2880.7899.25102.450.00-1753.44%
NFLX240705C005700002024-06-14 2:25PM EDT2024-07-05105.98100.10103.60+24.28+29.72%8455.70%
NFLX240712C005700002024-06-14 2:25PM EDT2024-07-12106.48100.40103.60+26.86+33.74%2147.93%
NFLX240719C005700002024-06-14 2:54PM EDT2024-07-19109.88105.70108.55+15.98+17.02%741451.52%
NFLX240816C005700002024-06-10 10:25AM EDT2024-08-1685.30111.20113.700.00-61947.98%
NFLX240920C005700002024-06-14 3:42PM EDT2024-09-20118.20117.40119.95+14.82+14.34%1428144.91%
NFLX241018C005700002024-06-05 12:30PM EDT2024-10-18103.60124.90127.100.00-22245.72%
NFLX241220C005700002024-06-14 2:31PM EDT2024-12-20140.43135.45139.15+13.51+10.64%58745.27%
NFLX250117C005700002024-06-07 10:08AM EDT2025-01-17125.25141.15144.150.00-370145.23%
NFLX250321C005700002024-06-11 3:23PM EDT2025-03-21138.10153.20156.650.00-11046.27%
NFLX250620C005700002024-06-10 11:56AM EDT2025-06-20147.67167.85172.150.00-1147547.02%
NFLX251219C005700002024-06-03 10:43AM EDT2025-12-19173.40191.95197.850.00-15747.69%
NFLX260116C005700002024-06-11 3:10PM EDT2026-01-16185.25195.45202.350.00-34448.10%
NFLX261218C005700002024-05-29 12:06PM EDT2026-12-18235.00232.00241.000.00-12649.08%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P005700002024-06-14 3:35PM EDT2024-06-210.070.020.36-0.05-41.67%331,85555.86%
NFLX240628P005700002024-06-14 2:33PM EDT2024-06-280.240.180.30-0.21-46.67%2613740.43%
NFLX240705P005700002024-06-14 9:59AM EDT2024-07-050.460.210.86-0.03-6.12%117438.77%
NFLX240712P005700002024-06-14 10:20AM EDT2024-07-120.780.341.39-1.20-60.61%92636.66%
NFLX240719P005700002024-06-14 3:45PM EDT2024-07-194.643.904.80-0.76-14.07%15765244.34%
NFLX240726P005700002024-06-14 11:55AM EDT2024-07-265.452.886.15-1.64-23.13%101443.52%
NFLX240816P005700002024-06-14 2:17PM EDT2024-08-167.157.157.60-2.91-28.93%534437.92%
NFLX240920P005700002024-06-14 3:47PM EDT2024-09-2010.359.6510.55-2.65-20.38%4752134.05%
NFLX241018P005700002024-06-14 9:44AM EDT2024-10-1815.0015.0016.20-4.71-23.90%317635.59%
NFLX241220P005700002024-06-14 11:31AM EDT2024-12-2020.5520.3022.45-6.80-24.86%621333.62%
NFLX250117P005700002024-06-11 3:09PM EDT2025-01-1728.6624.1525.750.00-839733.53%
NFLX250321P005700002024-06-11 3:48PM EDT2025-03-2136.9330.4033.750.00-33626333.94%
NFLX250620P005700002024-05-30 12:16PM EDT2025-06-2040.3340.1043.60-5.32-11.65%216234.04%
NFLX251219P005700002024-05-28 1:11PM EDT2025-12-1962.3054.1556.900.00-116332.78%
NFLX260116P005700002024-06-05 3:04PM EDT2026-01-1662.9055.7060.900.00-112233.40%
NFLX261218P005700002024-06-14 11:18AM EDT2026-12-1878.7375.0082.95-4.73-5.67%16832.75%