Australia markets open in 6 hours 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
653.06+3.00 (+0.46%)
As of 01:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:600.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240614C006000002024-06-12 11:02AM EDT2024-06-1451.9550.7054.550.00-105083.20%
NFLX240621C006000002024-06-13 12:52PM EDT2024-06-2152.0052.6054.80+1.38+2.73%441,92040.80%
NFLX240628C006000002024-06-11 10:14AM EDT2024-06-2847.0054.2556.250.00-21836.37%
NFLX240705C006000002024-06-12 11:43AM EDT2024-07-0554.5655.1057.400.00-13433.55%
NFLX240712C006000002024-06-11 11:20AM EDT2024-07-1252.0057.0058.950.00-2432.78%
NFLX240719C006000002024-06-13 10:06AM EDT2024-07-1962.5366.4067.90-1.72-2.68%243844.28%
NFLX240816C006000002024-06-12 3:58PM EDT2024-08-1672.7073.7075.250.00-10312441.49%
NFLX240920C006000002024-06-13 10:45AM EDT2024-09-2076.8080.6082.30-6.00-7.25%11,80839.43%
NFLX241018C006000002024-06-13 12:40PM EDT2024-10-1887.6089.3091.60+3.80+4.53%15141.64%
NFLX241220C006000002024-06-13 12:30PM EDT2024-12-2099.61102.60104.30+3.61+3.76%229841.54%
NFLX250117C006000002024-06-12 3:56PM EDT2025-01-17103.84108.90110.45-3.56-3.31%11,70542.13%
NFLX250321C006000002024-06-13 11:48AM EDT2025-03-21122.25120.70122.30+7.00+6.07%29042.77%
NFLX250620C006000002024-06-12 2:12PM EDT2025-06-20133.10135.05138.650.00-532343.94%
NFLX251219C006000002024-06-13 9:37AM EDT2025-12-19157.95163.60166.65-8.04-4.84%121945.54%
NFLX260116C006000002024-06-13 1:16PM EDT2026-01-16168.85167.95170.60+1.39+0.83%420845.75%
NFLX261218C006000002024-06-13 12:42PM EDT2026-12-18206.10205.70212.00+4.11+2.03%118847.58%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240614P006000002024-06-13 12:36PM EDT2024-06-140.050.050.07-0.02-28.57%5261948.63%
NFLX240621P006000002024-06-13 1:11PM EDT2024-06-210.340.170.38-0.08-19.05%1331,97629.44%
NFLX240628P006000002024-06-13 12:46PM EDT2024-06-281.101.071.16-0.16-12.70%2055627.70%
NFLX240705P006000002024-06-13 12:13PM EDT2024-07-052.301.691.87-0.01-0.43%1120926.01%
NFLX240712P006000002024-06-13 11:21AM EDT2024-07-122.512.553.15-0.66-20.82%927726.47%
NFLX240719P006000002024-06-13 12:27PM EDT2024-07-1911.8710.8511.15+0.51+4.49%291,75038.56%
NFLX240726P006000002024-06-13 12:26PM EDT2024-07-2613.8711.6013.05-0.09-0.64%5338.10%
NFLX240816P006000002024-06-13 11:47AM EDT2024-08-1615.5715.5015.85-1.66-9.63%4912034.56%
NFLX240920P006000002024-06-13 1:05PM EDT2024-09-2019.7519.4019.85-0.66-3.23%1871831.43%
NFLX241018P006000002024-06-12 12:02PM EDT2024-10-1827.4525.9526.450.00-1516832.79%
NFLX241220P006000002024-06-13 1:28PM EDT2024-12-2033.8033.7034.70-0.20-0.59%5440531.83%
NFLX250117P006000002024-06-13 10:32AM EDT2025-01-1739.1237.1537.90-0.48-1.21%187031.50%
NFLX250321P006000002024-05-31 10:35AM EDT2025-03-2152.4044.0547.300.00-34332.31%
NFLX250620P006000002024-06-11 3:56PM EDT2025-06-2057.4553.8558.750.00-150332.87%
NFLX251219P006000002024-06-05 3:47PM EDT2025-12-1971.3567.0571.700.00-37331.34%
NFLX260116P006000002024-06-12 1:59PM EDT2026-01-1674.9471.0074.300.00-14331.44%
NFLX261218P006000002024-06-07 2:00PM EDT2026-12-1894.8791.6596.550.00-37730.91%