Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
685.67+9.84 (+1.46%)
At close: 04:00PM EDT
685.76 +0.09 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:685.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C006850002024-06-18 3:59PM EDT2024-06-216.756.557.00+2.40+55.17%2,8792,49126.87%
NFLX240628C006850002024-06-18 3:59PM EDT2024-06-2812.6512.1513.10+3.95+45.40%84339228.20%
NFLX240705C006850002024-06-18 3:49PM EDT2024-07-0516.0015.5516.75+4.30+36.75%2038627.82%
NFLX240712C006850002024-06-18 3:58PM EDT2024-07-1219.3019.0520.30+4.15+27.39%767628.48%
NFLX240719C006850002024-06-18 3:58PM EDT2024-07-1936.2036.2536.70+4.70+14.92%22725745.67%
NFLX240726C006850002024-06-18 3:51PM EDT2024-07-2638.0037.2039.95+3.00+8.57%164844.94%
NFLX240802C006850002024-06-18 3:11PM EDT2024-08-0240.1039.4541.40+0.75+1.91%11142.81%
NFLX240816C006850002024-06-18 3:49PM EDT2024-08-1644.3544.2044.80+1.59+3.72%318640.49%
NFLX241220C006850002024-06-18 3:52PM EDT2024-12-2077.4976.6579.25+3.34+4.50%417740.68%
NFLX250117C006850002024-06-18 2:56PM EDT2025-01-1782.6482.8085.15+2.09+2.59%59040.76%
NFLX251219C006850002024-06-17 2:06PM EDT2025-12-19143.07143.60146.750.00-41944.19%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P006850002024-06-18 3:59PM EDT2024-06-215.755.255.75-6.60-53.44%1,13825924.52%
NFLX240628P006850002024-06-18 3:59PM EDT2024-06-2810.8510.3011.05-6.15-36.18%1572925.15%
NFLX240705P006850002024-06-18 3:38PM EDT2024-07-0513.3212.6014.05-2.60-16.33%119524.38%
NFLX240712P006850002024-06-18 3:45PM EDT2024-07-1216.5014.6516.65-3.20-16.24%23824.23%
NFLX240719P006850002024-06-18 3:58PM EDT2024-07-1932.1531.9032.45-2.35-6.81%536741.17%
NFLX240726P006850002024-06-12 3:55PM EDT2024-07-2651.7033.4034.650.00--139.69%
NFLX240816P006850002024-06-18 3:07PM EDT2024-08-1638.1037.5038.15-2.90-7.07%121335.04%
NFLX241220P006850002024-06-18 1:33PM EDT2024-12-2058.5558.1559.70-19.80-25.27%14330.91%
NFLX250117P006850002024-06-18 2:21PM EDT2025-01-1762.9762.0063.80-27.03-30.03%13430.79%
NFLX251219P006850002024-06-04 3:53PM EDT2025-12-19119.3596.15103.900.00-1131.29%