Australia markets close in 3 hours 47 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
675.83+6.45 (+0.96%)
At close: 04:00PM EDT
675.41 -0.42 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C006500002024-06-17 3:59PM EDT2024-06-2126.9525.6028.85+4.95+22.50%4451,67042.10%
NFLX240628C006500002024-06-17 3:56PM EDT2024-06-2830.7029.2031.65+4.60+17.62%6228133.58%
NFLX240705C006500002024-06-17 3:06PM EDT2024-07-0536.0031.9034.10+8.45+30.67%6320231.28%
NFLX240712C006500002024-06-17 3:51PM EDT2024-07-1236.7934.9537.30+4.88+15.29%7311631.82%
NFLX240719C006500002024-06-17 3:53PM EDT2024-07-1950.0049.2051.65+4.09+8.91%2411,23447.70%
NFLX240726C006500002024-06-17 12:53PM EDT2024-07-2653.8650.5554.05+3.93+7.87%152546.09%
NFLX240802C006500002024-06-17 9:41AM EDT2024-08-0255.0352.3057.20+16.83+44.06%91145.91%
NFLX240816C006500002024-06-17 3:52PM EDT2024-08-1658.3657.4058.65+2.81+5.06%1921541.60%
NFLX240920C006500002024-06-17 3:54PM EDT2024-09-2065.6465.2066.55+4.29+6.99%3895139.07%
NFLX241018C006500002024-06-17 11:00AM EDT2024-10-1875.0075.7077.25+2.05+2.81%416041.46%
NFLX241220C006500002024-06-17 3:07PM EDT2024-12-2092.4088.6090.65+6.25+7.25%780440.95%
NFLX250117C006500002024-06-17 3:21PM EDT2025-01-1799.8793.1597.10+7.62+8.26%111,42941.43%
NFLX250321C006500002024-06-12 12:22PM EDT2025-03-2191.00108.30110.850.00-18742.51%
NFLX250620C006500002024-06-17 11:50AM EDT2025-06-20128.20124.30129.65+2.70+2.15%554444.14%
NFLX251219C006500002024-06-14 10:20AM EDT2025-12-19152.35153.20159.000.00-68645.46%
NFLX260116C006500002024-06-17 1:43PM EDT2026-01-16160.64156.95162.95+3.64+2.32%1310645.59%
NFLX261218C006500002024-06-17 9:30AM EDT2026-12-18194.50197.00205.95-0.65-0.33%211247.12%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P006500002024-06-17 3:59PM EDT2024-06-210.900.801.00-1.52-62.81%1,6651,15829.42%
NFLX240628P006500002024-06-17 3:58PM EDT2024-06-283.503.003.90-2.20-38.60%52755128.12%
NFLX240705P006500002024-06-17 3:50PM EDT2024-07-054.834.855.60-2.37-32.92%7814225.78%
NFLX240712P006500002024-06-17 3:42PM EDT2024-07-126.607.007.90-3.95-37.44%1947825.92%
NFLX240719P006500002024-06-17 3:51PM EDT2024-07-1920.9020.6521.75-2.72-11.52%13250642.27%
NFLX240726P006500002024-06-14 11:41AM EDT2024-07-2623.2619.3524.20-0.54-2.27%20941.26%
NFLX240802P006500002024-06-17 1:28PM EDT2024-08-0223.6220.6526.05-1.58-6.27%51840.05%
NFLX240816P006500002024-06-17 2:14PM EDT2024-08-1624.4725.8027.00-3.21-11.60%4611735.99%
NFLX240920P006500002024-06-17 3:57PM EDT2024-09-2030.8029.0031.55-2.46-7.40%2349932.10%
NFLX241018P006500002024-06-17 1:01PM EDT2024-10-1837.5136.9039.35-1.89-4.80%638033.43%
NFLX241220P006500002024-06-17 2:11PM EDT2024-12-2046.1444.3547.70-2.53-5.20%441431.72%
NFLX250117P006500002024-06-17 3:54PM EDT2025-01-1750.2149.1551.30-0.78-1.53%2687631.39%
NFLX250321P006500002024-06-17 11:33AM EDT2025-03-2158.3057.8059.85-2.02-3.35%43431.38%
NFLX250620P006500002024-06-14 10:14AM EDT2025-06-2071.3866.0071.500.00-315131.70%
NFLX251219P006500002024-06-06 11:06AM EDT2025-12-1992.5583.0090.850.00-11532.03%
NFLX260116P006500002024-06-11 2:53PM EDT2026-01-1697.3086.1093.000.00-25631.91%
NFLX261218P006500002024-06-12 9:35AM EDT2026-12-18116.12105.00115.000.00-1430.79%