Australia markets open in 4 hours 25 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
645.64-8.98 (-1.37%)
As of 03:35PM EDT. Market open.
In the money
Show:ListStraddle
Strike:660.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C006600002024-05-30 3:17PM EDT2024-05-310.600.610.68-3.25-84.42%2,2191,61324.85%
NFLX240607C006600002024-05-30 3:17PM EDT2024-06-075.105.155.40-3.95-43.65%43659827.24%
NFLX240614C006600002024-05-30 2:57PM EDT2024-06-149.168.809.10-4.14-31.13%4827327.91%
NFLX240621C006600002024-05-30 3:01PM EDT2024-06-2111.1511.2511.60-4.80-30.09%13676927.34%
NFLX240628C006600002024-05-30 2:57PM EDT2024-06-2814.5514.2014.75-3.91-21.18%128728.35%
NFLX240705C006600002024-05-30 2:40PM EDT2024-07-0517.0015.8516.75-5.35-23.94%3910628.02%
NFLX240719C006600002024-05-30 11:20AM EDT2024-07-1931.8529.5530.15-4.60-12.62%1424837.92%
NFLX240816C006600002024-05-30 2:07PM EDT2024-08-1639.1738.0538.55-4.48-10.26%34437.49%
NFLX240920C006600002024-05-30 2:51PM EDT2024-09-2046.3245.7546.10-4.08-8.10%1651936.45%
NFLX241018C006600002024-05-30 3:06PM EDT2024-10-1856.2555.8056.30-8.17-12.68%1612839.01%
NFLX241220C006600002024-05-29 3:46PM EDT2024-12-2075.3068.1570.150.00-316139.65%
NFLX250117C006600002024-05-29 1:16PM EDT2025-01-1780.8075.0077.35-4.20-4.94%11,42040.70%
NFLX250321C006600002024-05-28 10:26AM EDT2025-03-2187.7686.4089.500.00-14041.38%
NFLX250620C006600002024-05-29 2:49PM EDT2025-06-20115.40105.20106.550.00-241342.69%
NFLX251219C006600002024-05-29 3:12PM EDT2025-12-19143.24130.50137.400.00-23745.00%
NFLX260116C006600002024-05-29 3:51PM EDT2026-01-16145.45137.85140.000.00-26844.75%
NFLX261218C006600002024-05-29 12:35PM EDT2026-12-18191.59175.95183.900.00-28846.94%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P006600002024-05-30 3:02PM EDT2024-05-3113.9012.3013.70+5.25+60.69%2436070.00%
NFLX240607P006600002024-05-30 3:10PM EDT2024-06-0716.5316.2517.75+2.83+20.66%10220521.43%
NFLX240614P006600002024-05-30 10:58AM EDT2024-06-1419.2019.6020.85+2.42+14.42%143322.69%
NFLX240621P006600002024-05-30 1:46PM EDT2024-06-2120.6321.8022.35+1.80+9.56%11769121.45%
NFLX240628P006600002024-05-30 3:05PM EDT2024-06-2824.6023.7524.55+4.65+23.31%204921.95%
NFLX240719P006600002024-05-30 1:47PM EDT2024-07-1936.2837.1037.80+3.49+10.64%127630.92%
NFLX240816P006600002024-05-29 3:48PM EDT2024-08-1638.9643.2543.850.00-253829.92%
NFLX240920P006600002024-05-29 3:12PM EDT2024-09-2045.2547.7048.30+2.25+5.23%115028.01%
NFLX241018P006600002024-05-30 10:35AM EDT2024-10-1852.1554.7555.15-2.35-4.31%38029.37%
NFLX241220P006600002024-05-29 3:36PM EDT2024-12-2058.5062.5563.900.00-82728.98%
NFLX250117P006600002024-05-30 10:55AM EDT2025-01-1765.4566.4567.95-1.64-2.44%214529.15%
NFLX250321P006600002024-05-30 2:26PM EDT2025-03-2174.6074.5076.00+5.85+8.51%1429.34%
NFLX250620P006600002024-05-14 1:15PM EDT2025-06-20103.0083.9588.750.00-12630.48%
NFLX251219P006600002024-03-19 1:54PM EDT2025-12-19119.80117.00125.850.00-1336.79%
NFLX260116P006600002024-05-20 3:31PM EDT2026-01-16104.23102.40105.500.00-1613629.67%
NFLX261218P006600002024-05-29 11:45AM EDT2026-12-18120.30120.05126.900.00-11329.00%