Australia markets closed

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:595.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C005950002024-06-14 11:56AM EDT2024-06-2176.6573.6077.00+22.54+41.66%123651.44%
NFLX240628C005950002024-06-14 3:37PM EDT2024-06-2877.4774.6077.15+24.72+46.86%91147.04%
NFLX240705C005950002024-06-14 10:30AM EDT2024-07-0579.3975.7579.00+21.83+37.93%4644.59%
NFLX240712C005950002024-06-14 2:27PM EDT2024-07-1282.9276.7579.70+33.81+68.85%101040.41%
NFLX240719C005950002024-06-14 2:25PM EDT2024-07-1989.4184.3586.65+22.81+34.25%210349.50%
NFLX240816C005950002024-06-11 10:42AM EDT2024-08-1671.5090.7093.400.00-21445.13%
NFLX241220C005950002024-06-04 11:53AM EDT2024-12-20117.43117.90121.35+24.66+26.58%11243.54%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P005950002024-06-14 3:42PM EDT2024-06-210.180.100.30-0.06-25.00%2946842.19%
NFLX240628P005950002024-06-14 1:50PM EDT2024-06-280.530.500.70-0.33-38.37%2115034.50%
NFLX240705P005950002024-06-14 3:47PM EDT2024-07-050.910.451.04-0.42-31.58%169330.46%
NFLX240712P005950002024-06-14 12:40PM EDT2024-07-121.681.132.00-0.42-20.00%2210130.59%
NFLX240719P005950002024-06-14 3:47PM EDT2024-07-198.277.508.20-1.29-13.49%4967942.10%
NFLX240726P005950002024-06-14 1:11PM EDT2024-07-269.196.9011.20-1.90-17.13%101643.49%
NFLX240816P005950002024-06-14 10:43AM EDT2024-08-1611.8010.8512.00-2.20-15.71%219736.55%
NFLX241220P005950002024-06-13 1:31PM EDT2024-12-2032.7927.6029.000.00-39332.55%