Australia markets close in 12 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:615.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C006150002024-06-18 1:34PM EDT2024-06-2171.380.000.000.00-700.00%
NFLX240628C006150002024-06-14 2:31PM EDT2024-06-2860.590.000.000.00-4700.00%
NFLX240705C006150002024-06-11 10:25AM EDT2024-07-0536.910.000.000.00-200.00%
NFLX240712C006150002024-06-13 3:23PM EDT2024-07-1245.410.000.000.00-100.00%
NFLX240719C006150002024-06-18 2:53PM EDT2024-07-1982.250.000.000.00-10800.00%
NFLX240816C006150002024-06-17 12:36PM EDT2024-08-1683.370.000.000.00-300.00%
NFLX241220C006150002024-06-17 3:42PM EDT2024-12-20114.100.000.000.00-400.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P006150002024-06-18 3:59PM EDT2024-06-210.060.000.000.00-36025.00%
NFLX240628P006150002024-06-18 1:49PM EDT2024-06-280.250.000.000.00-16012.50%
NFLX240705P006150002024-06-18 2:08PM EDT2024-07-050.860.000.000.00-87012.50%
NFLX240712P006150002024-06-18 3:39PM EDT2024-07-121.370.000.000.00-8106.25%
NFLX240719P006150002024-06-18 3:55PM EDT2024-07-199.000.000.000.00-6406.25%
NFLX240726P006150002024-06-18 12:24PM EDT2024-07-2610.580.000.000.00-306.25%
NFLX240802P006150002024-06-18 1:22PM EDT2024-08-0210.950.000.000.00-606.25%
NFLX240816P006150002024-06-18 3:56PM EDT2024-08-1613.200.000.000.00-906.25%
NFLX241220P006150002024-05-31 3:40PM EDT2024-12-2045.600.000.000.00-103.13%