Australia markets open in 3 hours 19 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
672.41+3.39 (+0.51%)
At close: 04:00PM EDT
673.13 +0.72 (+0.11%)
After hours: 04:40PM EDT
In the money
Show:ListStraddle
Strike:740.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240628C007400002024-06-25 12:36PM EDT2024-06-280.040.010.38-0.03-42.86%1336847.90%
NFLX240705C007400002024-06-25 3:23PM EDT2024-07-050.200.100.32-0.11-35.48%523528.08%
NFLX240712C007400002024-06-25 3:08PM EDT2024-07-120.810.640.99-0.31-27.68%706727.00%
NFLX240719C007400002024-06-25 3:55PM EDT2024-07-199.709.5010.45-0.02-0.21%48228246.32%
NFLX240726C007400002024-06-25 2:55PM EDT2024-07-2611.1410.5512.00+0.03+0.27%20517343.44%
NFLX240802C007400002024-06-25 1:27PM EDT2024-08-0211.7111.5013.85-0.71-5.72%41441.97%
NFLX240816C007400002024-06-25 3:18PM EDT2024-08-1615.7015.4516.25+0.95+6.44%213438.81%
NFLX240920C007400002024-06-25 3:57PM EDT2024-09-2021.8821.8022.40+0.30+1.39%1264235.45%
NFLX241018C007400002024-06-24 1:32PM EDT2024-10-1830.2032.1033.200.00-15138.60%
NFLX241220C007400002024-06-25 12:37PM EDT2024-12-2043.8544.3045.25-0.78-1.75%26137.74%
NFLX250117C007400002024-06-25 3:37PM EDT2025-01-1749.8048.4051.70+0.48+0.97%10242838.36%
NFLX250321C007400002024-06-25 1:51PM EDT2025-03-2163.1563.9565.60-10.35-14.08%236639.67%
NFLX250620C007400002024-06-24 3:02PM EDT2025-06-2081.3080.4583.000.00-137040.85%
NFLX251219C007400002024-06-24 3:53PM EDT2025-12-19109.80110.00115.450.00-33443.23%
NFLX260116C007400002024-06-21 3:58PM EDT2026-01-16125.00113.05120.000.00-11143.52%
NFLX261218C007400002024-06-17 11:30AM EDT2026-12-18164.50154.05163.000.00-75244.83%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240628P007400002024-06-24 9:41AM EDT2024-06-2860.7564.5072.250.00-1054.66%
NFLX240719P007400002024-06-14 10:30AM EDT2024-07-1976.9573.5076.850.00-1144.09%
NFLX240920P007400002024-03-04 10:35AM EDT2024-09-20134.60124.70127.250.00-4463.99%
NFLX241018P007400002024-06-24 1:08PM EDT2024-10-1892.9286.3089.750.00-2130.72%
NFLX241220P007400002024-06-18 9:53AM EDT2024-12-2094.8894.8096.900.00-12428.89%
NFLX250117P007400002023-09-13 1:49PM EDT2025-01-17320.11379.65388.850.00--0177.13%
NFLX250321P007400002024-04-24 2:54PM EDT2025-03-21189.80120.00124.250.00--135.79%
NFLX250620P007400002024-02-02 4:37PM EDT2025-06-20188.80154.70157.750.00-2143.56%
NFLX251219P007400002023-11-22 4:20PM EDT2025-12-19262.55256.25261.550.00--066.92%
NFLX260116P007400002024-06-18 12:08PM EDT2026-01-16130.31131.75138.900.00-8829.02%
NFLX261218P007400002024-06-14 10:41AM EDT2026-12-18160.25152.10161.000.00-1228.27%