Australia markets open in 3 hours 3 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
686.12+7.09 (+1.04%)
At close: 04:00PM EDT
686.17 +0.05 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240628C007500002024-06-21 3:53PM EDT2024-06-280.180.170.35-0.04-18.18%50735436.18%
NFLX240705C007500002024-06-21 3:29PM EDT2024-07-050.660.451.05+0.06+10.00%10817630.27%
NFLX240712C007500002024-06-21 3:31PM EDT2024-07-121.741.541.99+0.24+16.00%14016528.38%
NFLX240719C007500002024-06-21 3:57PM EDT2024-07-1912.2712.2512.60+1.14+10.24%42645946.06%
NFLX240726C007500002024-06-21 3:44PM EDT2024-07-2613.9513.0514.50+1.95+16.25%76743.81%
NFLX240802C007500002024-06-20 3:48PM EDT2024-08-0213.7214.2517.400.00-3943.61%
NFLX240816C007500002024-06-21 3:59PM EDT2024-08-1618.3818.2519.20+1.51+8.95%6617039.59%
NFLX240920C007500002024-06-21 3:58PM EDT2024-09-2025.1524.8526.20+1.86+7.99%1386236.64%
NFLX241018C007500002024-06-21 11:33AM EDT2024-10-1833.3635.4536.90-0.53-1.56%110939.28%
NFLX241220C007500002024-06-21 12:18PM EDT2024-12-2047.4247.9549.75-2.25-4.53%128038.57%
NFLX250117C007500002024-06-21 3:55PM EDT2025-01-1754.7554.6056.55+2.37+4.52%141,54939.23%
NFLX250321C007500002024-06-21 12:43PM EDT2025-03-2167.9567.7569.75+2.45+3.74%67840.01%
NFLX251219C007500002024-06-21 2:15PM EDT2025-12-19114.65114.30118.60-0.80-0.69%17342.89%
NFLX260116C007500002024-06-20 9:48AM EDT2026-01-16120.28119.55125.400.00-822643.82%
NFLX261218C007500002024-06-18 3:11PM EDT2026-12-18165.25160.00169.000.00-23245.03%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240705P007500002024-06-21 12:00PM EDT2024-07-0567.0059.6567.80+67.00-20042.68%
NFLX240712P007500002024-06-20 10:20AM EDT2024-07-1271.1060.3067.95+71.10--134.82%
NFLX240719P007500002024-06-17 1:59PM EDT2024-07-1978.4071.7574.750.00-1543.16%
NFLX240816P007500002024-05-23 2:57PM EDT2024-08-16121.3375.7578.100.00--134.14%
NFLX240920P007500002024-05-31 10:40AM EDT2024-09-20120.3577.2581.950.00-2130.01%
NFLX241018P007500002024-06-20 3:02PM EDT2024-10-1893.8083.9588.950.00-403231.23%
NFLX241220P007500002024-05-28 12:50PM EDT2024-12-20121.0793.7096.450.00-101229.38%
NFLX250117P007500002024-06-20 2:37PM EDT2025-01-17104.5797.3599.800.00-59229.04%
NFLX250321P007500002024-05-21 3:42PM EDT2025-03-21129.10108.50112.350.00--130.94%
NFLX251219P007500002024-06-14 3:21PM EDT2025-12-19140.05129.55136.100.00-4529.04%
NFLX260116P007500002024-06-18 1:12PM EDT2026-01-16136.75133.20138.450.00-1213129.00%
NFLX261218P007500002024-06-14 11:49AM EDT2026-12-18165.25153.00162.000.00-1228.49%