Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
686.12+7.09 (+1.04%)
At close: 04:00PM EDT
686.17 +0.05 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:675.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240628C006750002024-06-21 3:45PM EDT2024-06-2816.7516.1517.25+3.35+25.00%23649728.70%
NFLX240705C006750002024-06-21 3:33PM EDT2024-07-0520.4019.8021.60+3.65+21.79%3147628.97%
NFLX240712C006750002024-06-21 3:13PM EDT2024-07-1223.3523.1025.00+2.85+13.90%2522829.06%
NFLX240719C006750002024-06-21 3:31PM EDT2024-07-1940.3140.0041.55+3.20+8.62%3445747.53%
NFLX240726C006750002024-06-21 3:29PM EDT2024-07-2642.5641.3544.55+3.18+8.08%578246.11%
NFLX240802C006750002024-06-21 12:20PM EDT2024-08-0242.7342.9047.25+2.10+5.17%11545.05%
NFLX240816C006750002024-06-21 3:59PM EDT2024-08-1648.3047.9549.05+3.56+7.96%401,24540.72%
NFLX241220C006750002024-06-18 3:44PM EDT2024-12-2082.9080.8583.100.00-412940.51%
NFLX250117C006750002024-06-21 2:24PM EDT2025-01-1787.7387.3089.80+6.03+7.38%513041.01%
NFLX251219C006750002024-06-05 11:22AM EDT2025-12-19123.48145.00155.000.00-11945.55%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240628P006750002024-06-21 3:59PM EDT2024-06-284.604.154.80-4.10-47.13%42550024.80%
NFLX240705P006750002024-06-21 3:40PM EDT2024-07-057.747.007.95-2.92-27.39%1387723.98%
NFLX240712P006750002024-06-21 3:52PM EDT2024-07-1211.059.6011.10-2.32-17.35%359324.65%
NFLX240719P006750002024-06-21 3:24PM EDT2024-07-1926.0524.9526.35-3.15-10.79%3227242.05%
NFLX240726P006750002024-06-21 1:16PM EDT2024-07-2628.9025.8529.20-2.95-9.26%16141.04%
NFLX240802P006750002024-06-21 12:06PM EDT2024-08-0230.0027.8529.90-0.60-1.96%2638.23%
NFLX240816P006750002024-06-21 2:27PM EDT2024-08-1632.3530.8033.95-3.00-8.49%142536.95%
NFLX241220P006750002024-06-21 9:30AM EDT2024-12-2055.4752.2053.65-1.93-3.36%11630.87%
NFLX250117P006750002024-06-18 1:35PM EDT2025-01-1760.4055.5057.55+2.48+4.28%23630.65%
NFLX251219P006750002024-06-14 3:14PM EDT2025-12-19100.1589.0098.000.00--131.37%