Australia markets open in 8 hours 55 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:635.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C006350002024-06-18 3:47PM EDT2024-06-2151.7048.7554.30+6.45+14.25%2870254.64%
NFLX240628C006350002024-06-17 3:42PM EDT2024-06-2847.4451.4553.700.00-415341.61%
NFLX240705C006350002024-06-18 3:09PM EDT2024-07-0553.6553.1055.10+7.67+16.68%11536.18%
NFLX240712C006350002024-06-17 9:41AM EDT2024-07-1242.6555.4556.850.00-18434.42%
NFLX240719C006350002024-06-18 3:33PM EDT2024-07-1967.2766.8569.05+6.55+10.79%479850.25%
NFLX240816C006350002024-06-17 12:21PM EDT2024-08-1669.0573.8576.800.00-104144.64%
NFLX241220C006350002024-06-12 10:27AM EDT2024-12-2083.55104.80107.600.00-12542.68%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P006350002024-06-18 3:49PM EDT2024-06-210.110.050.20-0.19-63.33%3811,20441.90%
NFLX240628P006350002024-06-18 3:52PM EDT2024-06-280.830.410.81-0.80-49.08%5319429.59%
NFLX240705P006350002024-06-18 1:32PM EDT2024-07-051.771.511.72-0.83-31.92%4521927.14%
NFLX240712P006350002024-06-18 3:42PM EDT2024-07-122.892.633.05-0.71-19.72%8311926.92%
NFLX240719P006350002024-06-18 3:55PM EDT2024-07-1913.5713.2513.80-2.53-15.71%14454443.24%
NFLX240726P006350002024-06-18 3:12PM EDT2024-07-2615.3514.5515.35-0.46-2.91%6941.24%
NFLX240816P006350002024-06-18 3:46PM EDT2024-08-1618.2717.6518.55-1.03-5.34%1223136.62%
NFLX241220P006350002024-06-17 11:19AM EDT2024-12-2040.7036.8538.650.00-11232.43%