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:715.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C007150002024-06-14 3:56PM EDT2024-06-210.620.370.83+0.42+210.00%50275031.24%
NFLX240628C007150002024-06-14 3:57PM EDT2024-06-282.251.972.55+1.29+134.38%1421729.58%
NFLX240705C007150002024-06-14 3:53PM EDT2024-07-053.403.303.90+1.82+115.19%3812427.74%
NFLX240712C007150002024-06-14 3:59PM EDT2024-07-125.405.206.25+2.90+116.00%91428.66%
NFLX240719C007150002024-06-14 3:54PM EDT2024-07-1917.8617.3018.15+5.96+50.08%3625942.75%
NFLX240726C007150002024-06-14 12:05PM EDT2024-07-2621.3718.0521.50+8.06+60.56%21343.04%
NFLX240816C007150002024-06-14 2:56PM EDT2024-08-1625.7823.6525.60+7.08+37.86%18739.07%
NFLX241220C007150002024-06-10 1:24PM EDT2024-12-2041.0054.0556.800.00-12639.13%
NFLX250117C007150002024-06-14 12:20PM EDT2025-01-1763.1760.4063.05+11.27+21.71%423639.56%
NFLX251219C007150002024-06-04 1:34PM EDT2025-12-1999.42119.35124.250.00-11343.45%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P007150002024-04-11 11:01AM EDT2024-06-21105.30102.85105.300.00-20207.85%
NFLX240719P007150002024-04-18 10:35AM EDT2024-07-19110.5094.9098.150.00--083.78%
NFLX240816P007150002024-06-05 12:14PM EDT2024-08-1682.7863.5065.100.00-2233.18%
NFLX241220P007150002024-05-06 12:22PM EDT2024-12-20134.5592.0096.400.00--236.00%
NFLX250117P007150002024-05-28 9:36AM EDT2025-01-1799.8084.6588.350.00-1429.64%