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
670.26 +0.88 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:665.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C006650002024-06-14 3:59PM EDT2024-06-2111.9511.5012.55+7.05+143.88%2,0391,16427.70%
NFLX240628C006650002024-06-14 3:50PM EDT2024-06-2816.5316.0517.75+7.14+76.04%4299729.66%
NFLX240705C006650002024-06-14 3:57PM EDT2024-07-0519.3019.0520.20+7.97+70.34%496828.08%
NFLX240712C006650002024-06-14 2:56PM EDT2024-07-1223.0422.0523.90+8.54+58.90%433329.36%
NFLX240719C006650002024-06-14 3:47PM EDT2024-07-1937.7237.1538.45+9.92+35.68%12620043.97%
NFLX240726C006650002024-06-14 10:04AM EDT2024-07-2642.8138.4541.95+12.61+41.75%31344.03%
NFLX240816C006650002024-06-14 3:48PM EDT2024-08-1645.0045.3046.45+8.95+24.83%1005940.04%
NFLX241220C006650002024-06-14 3:44PM EDT2024-12-2077.4676.2579.40+12.91+20.00%84340.44%
NFLX250117C006650002024-06-14 11:40AM EDT2025-01-1786.6582.1085.55+14.23+19.65%415640.77%
NFLX251219C006650002024-05-29 10:22AM EDT2025-12-19147.50142.20146.40+6.99+4.97%15644.55%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P006650002024-06-14 3:59PM EDT2024-06-216.756.106.90-14.00-67.47%98714124.20%
NFLX240628P006650002024-06-14 3:59PM EDT2024-06-2810.9110.3511.50-16.09-59.59%1271426.05%
NFLX240705P006650002024-06-14 2:41PM EDT2024-07-0512.2012.6013.35-10.90-47.19%34224.19%
NFLX240712P006650002024-06-14 3:43PM EDT2024-07-1215.7014.9516.30-6.85-30.38%64124.98%
NFLX240719P006650002024-06-14 3:55PM EDT2024-07-1930.4028.8030.20-5.10-14.37%1028839.27%
NFLX240816P006650002024-06-14 2:37PM EDT2024-08-1634.4034.4036.20-11.45-24.97%3210034.72%
NFLX241220P006650002024-06-14 12:49PM EDT2024-12-2055.5754.5057.40-16.63-23.03%23231.17%
NFLX250117P006650002024-06-06 12:59PM EDT2025-01-1765.9057.5060.050.00-10012930.39%
NFLX251219P006650002024-06-04 12:36PM EDT2025-12-19109.1591.7598.150.00-1230.82%