Australia markets close in 10 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:585.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C005850002024-06-17 11:19AM EDT2024-06-2189.970.000.000.00-1000.00%
NFLX240628C005850002024-06-13 3:14PM EDT2024-06-2869.670.000.000.00-100.00%
NFLX240705C005850002024-06-04 11:52AM EDT2024-07-0553.950.000.000.00-100.00%
NFLX240712C005850002024-06-17 11:19AM EDT2024-07-1292.730.000.000.00-1000.00%
NFLX240719C005850002024-06-18 3:15PM EDT2024-07-19107.700.000.000.00-300.00%
NFLX240726C005850002024-06-12 2:20PM EDT2024-07-2675.400.000.000.00--00.00%
NFLX240816C005850002024-06-13 9:38AM EDT2024-08-1678.550.000.000.00-100.00%
NFLX241220C005850002024-06-12 11:33AM EDT2024-12-20110.700.000.000.00-200.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P005850002024-06-18 10:46AM EDT2024-06-210.030.000.000.00-24050.00%
NFLX240628P005850002024-06-17 3:50PM EDT2024-06-280.130.000.000.00-40025.00%
NFLX240705P005850002024-06-18 11:45AM EDT2024-07-050.360.000.000.00-1012.50%
NFLX240712P005850002024-06-18 2:14PM EDT2024-07-120.620.000.000.00-8012.50%
NFLX240719P005850002024-06-18 3:41PM EDT2024-07-194.650.000.000.00-95012.50%
NFLX240726P005850002024-06-18 3:20PM EDT2024-07-265.500.000.000.00-13012.50%
NFLX240816P005850002024-06-18 10:08AM EDT2024-08-168.270.000.000.00-106.25%
NFLX241220P005850002024-06-17 11:43AM EDT2024-12-2024.000.000.000.00-403.13%