Australia markets closed

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:580.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C005800002024-06-18 3:09PM EDT2024-06-21105.48102.20107.00+3.09+3.02%17678112.06%
NFLX240628C005800002024-06-18 3:15PM EDT2024-06-28106.17105.65107.95+33.89+46.89%61859.42%
NFLX240705C005800002024-06-14 9:56AM EDT2024-07-0588.90106.50108.650.00-1550.79%
NFLX240712C005800002024-06-18 3:57PM EDT2024-07-12108.20107.55109.70+13.80+14.62%3651.40%
NFLX240719C005800002024-06-18 1:58PM EDT2024-07-19112.77110.65114.55+4.77+4.42%3745553.09%
NFLX240802C005800002024-06-14 10:05AM EDT2024-08-02100.42113.45116.650.00--151.63%
NFLX240816C005800002024-06-17 3:22PM EDT2024-08-16115.30117.55120.950.00-14951.30%
NFLX240920C005800002024-06-18 12:43PM EDT2024-09-20120.25123.55125.10-0.21-0.17%255245.04%
NFLX241018C005800002024-06-18 12:40PM EDT2024-10-18127.36131.05132.80+2.80+2.25%23146.24%
NFLX241220C005800002024-06-18 11:53AM EDT2024-12-20140.25142.10143.95+29.53+26.67%111144.96%
NFLX250117C005800002024-06-17 11:25AM EDT2025-01-17140.65147.80149.850.00-131945.43%
NFLX250321C005800002024-06-11 11:21AM EDT2025-03-21129.01159.55161.300.00-11845.80%
NFLX250620C005800002024-06-17 3:05PM EDT2025-06-20170.76174.70177.300.00-1112346.71%
NFLX251219C005800002024-04-30 11:50AM EDT2025-12-19112.80178.10181.550.00-24739.70%
NFLX260116C005800002024-06-17 2:48PM EDT2026-01-16201.00204.40209.500.00-25648.34%
NFLX261218C005800002024-06-07 10:09AM EDT2026-12-18214.50240.15248.000.00-17649.01%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P005800002024-06-18 11:37AM EDT2024-06-210.020.000.23-0.05-71.43%141,07776.56%
NFLX240628P005800002024-06-18 2:57PM EDT2024-06-280.180.060.44+0.01+5.88%324950.42%
NFLX240705P005800002024-06-17 10:22AM EDT2024-07-050.550.150.560.00-13640.21%
NFLX240712P005800002024-06-17 3:11PM EDT2024-07-120.780.240.970.00-710437.27%
NFLX240719P005800002024-06-18 3:57PM EDT2024-07-194.174.104.25-0.41-8.95%12784945.90%
NFLX240726P005800002024-06-18 10:24AM EDT2024-07-265.504.605.30+0.64+13.17%123244.16%
NFLX240816P005800002024-06-18 2:02PM EDT2024-08-167.256.857.20-0.93-11.37%424738.97%
NFLX240920P005800002024-06-18 3:45PM EDT2024-09-209.829.4010.05-0.80-7.53%649634.60%
NFLX241018P005800002024-06-18 1:58PM EDT2024-10-1815.1514.6515.50-0.51-3.26%35235.90%
NFLX241220P005800002024-06-18 3:24PM EDT2024-12-2021.0520.9021.55-1.15-5.18%229733.66%
NFLX250117P005800002024-06-18 3:46PM EDT2025-01-1724.4523.9525.20-1.05-4.12%449333.77%
NFLX250321P005800002024-06-18 9:53AM EDT2025-03-2132.3139.1042.70-41.79-56.40%14939.15%
NFLX250620P005800002024-06-14 3:41PM EDT2025-06-2044.0038.5544.850.00-412634.93%
NFLX251219P005800002024-06-14 10:29AM EDT2025-12-1958.1054.1056.35+0.69+1.20%18432.76%
NFLX260116P005800002024-06-17 10:43AM EDT2026-01-1661.4955.6060.050.00-122833.25%
NFLX261218P005800002024-06-17 12:44PM EDT2026-12-1879.5074.3082.400.00-208232.60%