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:725.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C007250002024-06-14 3:55PM EDT2024-06-210.360.210.46+0.20+125.00%26259232.28%
NFLX240628C007250002024-06-14 3:41PM EDT2024-06-281.431.081.68+1.18+472.00%63430.17%
NFLX240705C007250002024-06-14 1:32PM EDT2024-07-052.762.202.76+1.87+210.11%621228.22%
NFLX240712C007250002024-06-14 1:17PM EDT2024-07-124.103.404.80+2.12+107.07%17329.18%
NFLX240719C007250002024-06-14 3:45PM EDT2024-07-1914.7014.2515.45+5.65+62.43%32826442.73%
NFLX240726C007250002024-06-14 12:13PM EDT2024-07-2618.7915.6517.75+9.59+104.24%2141.90%
NFLX240816C007250002024-06-14 3:23PM EDT2024-08-1622.5021.1521.75+9.00+66.67%264338.21%
NFLX250117C007250002024-06-10 2:04PM EDT2025-01-1745.1554.0557.750.00-17438.67%
NFLX251219C007250002023-12-27 1:12PM EDT2025-12-1946.0572.9576.650.00--629.98%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P007250002024-05-21 2:18PM EDT2024-06-2178.6354.8057.250.00-1042.35%
NFLX240705P007250002024-06-06 2:01PM EDT2024-07-0570.8754.7558.200.00--027.69%
NFLX240719P007250002024-06-14 9:50AM EDT2024-07-1969.1265.7068.35-13.73-16.57%1138.87%
NFLX240816P007250002024-06-06 9:30AM EDT2024-08-1686.1070.1072.450.00-4533.29%
NFLX250117P007250002024-03-04 1:33PM EDT2025-01-17134.30124.70128.150.00-1845.90%