Australia markets close in 3 hours

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
685.67+9.84 (+1.46%)
At close: 04:00PM EDT
685.76 +0.09 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:840.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C008400002024-06-11 12:47PM EDT2024-06-210.010.001.690.00-1222116.70%
NFLX240719C008400002024-06-18 12:52PM EDT2024-07-192.512.502.85+0.51+25.50%12845.89%
NFLX240816C008400002024-06-18 12:49PM EDT2024-08-165.005.256.85+2.14+74.83%1341.50%
NFLX240920C008400002024-06-17 10:48AM EDT2024-09-207.098.859.150.00-611535.84%
NFLX241018C008400002024-06-18 3:45PM EDT2024-10-1816.0315.6016.20+6.01+59.98%1538.21%
NFLX241220C008400002024-06-18 2:28PM EDT2024-12-2025.1724.9025.65+1.07+4.44%126337.30%
NFLX250117C008400002024-06-11 1:16PM EDT2025-01-1718.7629.7030.550.00-110937.56%
NFLX250321C008400002024-06-17 12:46PM EDT2025-03-2139.5041.1042.000.00-13038.45%
NFLX250620C008400002024-06-18 11:45AM EDT2025-06-2054.0756.0058.90+11.83+28.01%111339.94%
NFLX251219C008400002024-03-05 12:02PM EDT2025-12-1960.8069.3073.050.00-1437.02%
NFLX260116C008400002024-06-05 3:46PM EDT2026-01-1673.5586.9591.900.00-14241.68%
NFLX261218C008400002024-06-03 3:02PM EDT2026-12-18106.20128.00137.000.00-16143.57%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P008400002023-09-11 2:10PM EDT2024-06-21394.53471.75476.000.00-17501,542.11%
NFLX240920P008400002024-05-28 9:51AM EDT2024-09-20195.50154.15157.600.00-1027.23%
NFLX241220P008400002024-06-07 11:36AM EDT2024-12-20196.30162.70165.250.00-1127.07%
NFLX250117P008400002024-04-22 3:06PM EDT2025-01-17283.000.000.000.00-100.00%
NFLX250620P008400002024-05-09 11:08AM EDT2025-06-20231.65206.30211.050.00-312039.14%