Australia markets open in 2 hours 54 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
686.12+7.09 (+1.04%)
At close: 04:00PM EDT
686.17 +0.05 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:575.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240628C005750002024-06-21 1:49PM EDT2024-06-28109.58108.30116.10-0.70-0.63%21679.52%
NFLX240705C005750002024-06-10 3:14PM EDT2024-07-0572.65108.80116.550.00-1358.07%
NFLX240712C005750002024-06-20 1:54PM EDT2024-07-12104.07110.30117.55+104.07--753.46%
NFLX240719C005750002024-06-21 3:23PM EDT2024-07-19116.93114.15120.60+2.80+2.45%1628257.25%
NFLX240816C005750002024-06-21 3:50PM EDT2024-08-16121.15121.05123.80+13.61+12.66%12451.07%
NFLX240920C005750002024-06-21 10:54AM EDT2024-09-20121.74127.00129.65-0.26-0.21%214446.57%
NFLX241220C005750002024-06-20 11:48AM EDT2024-12-20145.80145.00147.950.00-61845.73%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240628P005750002024-06-21 2:50PM EDT2024-06-280.030.000.12-0.09-75.00%4319752.73%
NFLX240705P005750002024-06-21 10:06AM EDT2024-07-050.270.110.25+0.05+22.73%3222142.63%
NFLX240712P005750002024-06-21 3:56PM EDT2024-07-120.380.230.49-0.10-20.83%696537.99%
NFLX240719P005750002024-06-21 3:46PM EDT2024-07-193.273.103.25-0.56-14.62%5056947.73%
NFLX240726P005750002024-06-20 1:28PM EDT2024-07-265.023.454.250.00-104545.64%
NFLX240802P005750002024-06-21 1:24PM EDT2024-08-024.602.924.90+4.60-7243.24%
NFLX240816P005750002024-06-21 2:59PM EDT2024-08-166.205.356.00-0.39-5.92%1412339.62%
NFLX240920P005750002024-06-21 3:18PM EDT2024-09-208.507.908.60-1.06-11.09%327234.74%
NFLX241220P005750002024-06-20 1:28PM EDT2024-12-2021.7018.3519.800.00-811333.81%