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
670.00 +0.62 (+0.09%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Strike:640.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240614C006400002024-06-14 3:40PM EDT2024-06-1429.0028.0532.55+13.61+88.43%11043364.06%
NFLX240621C006400002024-06-14 3:36PM EDT2024-06-2131.4430.4531.85+12.52+66.17%1661,36830.41%
NFLX240628C006400002024-06-14 3:41PM EDT2024-06-2833.7032.8535.80+11.13+49.31%7021932.64%
NFLX240705C006400002024-06-14 2:43PM EDT2024-07-0538.4035.8537.70+12.80+50.00%476730.59%
NFLX240712C006400002024-06-14 3:53PM EDT2024-07-1239.1537.1041.25+12.65+47.74%105332.23%
NFLX240719C006400002024-06-14 3:57PM EDT2024-07-1952.2051.2053.05+10.80+26.09%11247444.53%
NFLX240726C006400002024-06-14 10:47AM EDT2024-07-2654.9552.7055.50+16.45+42.73%31543.62%
NFLX240816C006400002024-06-14 3:48PM EDT2024-08-1659.4359.3560.55+11.98+25.25%2515340.57%
NFLX240920C006400002024-06-14 11:34AM EDT2024-09-2070.7067.0069.00+13.70+24.04%727539.04%
NFLX241018C006400002024-06-14 3:27PM EDT2024-10-1880.2377.1579.40+15.23+23.43%6414741.41%
NFLX241220C006400002024-06-14 10:46AM EDT2024-12-2090.3090.1092.40+14.27+18.77%129040.91%
NFLX250117C006400002024-06-14 3:16PM EDT2025-01-1798.0595.4598.85+13.35+15.76%2377341.46%
NFLX250321C006400002024-06-14 11:22AM EDT2025-03-21109.50109.00111.00+12.52+12.91%98641.95%
NFLX250620C006400002024-06-14 10:08AM EDT2025-06-20127.55126.45128.75+13.55+11.89%137143.37%
NFLX251219C006400002024-05-29 12:06PM EDT2025-12-19156.27154.40159.000.00-319645.27%
NFLX260116C006400002024-06-12 11:08AM EDT2026-01-16146.72156.65162.650.00-16945.33%
NFLX261218C006400002024-06-14 12:34PM EDT2026-12-18203.25196.05206.00+18.95+10.28%12047.17%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240614P006400002024-06-14 3:53PM EDT2024-06-140.010.000.03-0.49-98.00%7941,25335.16%
NFLX240621P006400002024-06-14 3:59PM EDT2024-06-211.140.971.32-2.41-67.89%1,3331,25324.98%
NFLX240628P006400002024-06-14 3:58PM EDT2024-06-283.602.753.70-2.93-44.87%30420325.78%
NFLX240705P006400002024-06-14 3:54PM EDT2024-07-055.154.805.30-3.37-39.55%2017224.71%
NFLX240712P006400002024-06-14 3:59PM EDT2024-07-127.165.957.45-3.81-34.73%925025.22%
NFLX240719P006400002024-06-14 3:59PM EDT2024-07-1919.4819.1019.85-4.12-17.46%9741539.59%
NFLX240726P006400002024-06-14 2:24PM EDT2024-07-2620.1319.3022.35-7.07-25.99%26639.19%
NFLX240816P006400002024-06-14 1:34PM EDT2024-08-1625.0023.8024.90-5.70-18.57%218534.59%
NFLX240920P006400002024-06-14 3:43PM EDT2024-09-2029.2528.8030.25-4.70-13.84%3121031.93%
NFLX241018P006400002024-06-14 3:40PM EDT2024-10-1836.7035.9537.90-6.65-15.34%716233.34%
NFLX241220P006400002024-06-14 2:50PM EDT2024-12-2043.3443.3546.15-6.41-12.88%3020031.76%
NFLX250117P006400002024-06-14 2:04PM EDT2025-01-1747.4046.9548.70-9.70-16.99%263930.95%
NFLX250321P006400002024-06-14 11:55AM EDT2025-03-2156.2053.7057.75-8.55-13.20%152031.31%
NFLX250620P006400002024-05-24 11:14AM EDT2025-06-2073.4664.6069.300.00-12731.69%
NFLX251219P006400002024-06-14 11:27AM EDT2025-12-1979.3080.3587.05-8.73-9.92%104731.63%
NFLX260116P006400002024-06-11 2:53PM EDT2026-01-1692.5082.5089.250.00-63831.54%
NFLX261218P006400002024-06-06 10:59AM EDT2026-12-18111.33104.00112.900.00-1131.01%