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:705.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C007050002024-06-14 3:58PM EDT2024-06-211.060.931.22+0.70+194.44%69853328.63%
NFLX240628C007050002024-06-14 3:58PM EDT2024-06-283.383.253.90+1.90+128.38%10441429.21%
NFLX240705C007050002024-06-14 3:35PM EDT2024-07-055.064.905.75+2.66+110.83%314427.85%
NFLX240712C007050002024-06-14 3:02PM EDT2024-07-127.757.108.55+3.95+103.95%4102228.86%
NFLX240719C007050002024-06-14 3:54PM EDT2024-07-1920.8620.3521.50+6.51+45.37%3617443.13%
NFLX240726C007050002024-06-14 3:10PM EDT2024-07-2623.9821.6523.95+6.38+36.25%6142.21%
NFLX240802C007050002024-06-14 9:53AM EDT2024-08-0222.9522.3027.50+8.10+54.55%1242.84%
NFLX240816C007050002024-06-14 1:36PM EDT2024-08-1629.0727.0528.40+8.02+38.10%124238.62%
NFLX241220C007050002024-06-13 3:30PM EDT2024-12-2050.0857.9060.850.00-5110339.35%
NFLX250117C007050002024-06-14 1:58PM EDT2025-01-1767.1563.6066.95+6.97+11.58%320139.68%
NFLX251219C007050002024-05-24 12:46PM EDT2025-12-19116.28123.95128.150.00-11743.56%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P007050002024-06-14 2:59PM EDT2024-06-2134.4535.3537.70-26.15-43.15%5033.35%
NFLX240719P007050002024-06-14 11:07AM EDT2024-07-1950.9051.6553.50-17.35-25.42%14538.49%
NFLX241220P007050002024-05-06 12:22PM EDT2024-12-20126.7085.7089.700.00-2135.84%
NFLX250117P007050002024-04-30 11:48AM EDT2025-01-17158.4589.0090.600.00-6433.88%
NFLX251219P007050002023-12-01 3:58PM EDT2025-12-19242.45225.35229.750.00-2163.64%