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:850.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240628C008500002024-06-20 11:26AM EDT2024-06-280.380.000.340.00-1668.85%
NFLX240719C008500002024-06-21 2:55PM EDT2024-07-191.751.671.96+0.30+20.69%2313647.33%
NFLX240726C008500002024-06-21 3:39PM EDT2024-07-262.501.582.78+2.50-3345.37%
NFLX240802C008500002024-06-17 11:33AM EDT2024-08-024.250.244.650.00-2346.61%
NFLX240816C008500002024-06-21 12:19PM EDT2024-08-163.853.904.60+0.38+10.95%17440.13%
NFLX240920C008500002024-06-21 3:54PM EDT2024-09-207.006.907.80-0.03-0.43%2019336.18%
NFLX241018C008500002024-06-18 2:13PM EDT2024-10-1814.1511.2515.700.00-14739.65%
NFLX241220C008500002024-06-18 12:56PM EDT2024-12-2023.0021.9025.000.00-23638.37%
NFLX250117C008500002024-06-20 2:00PM EDT2025-01-1725.7026.2528.700.00-840437.89%
NFLX250321C008500002024-06-18 2:42PM EDT2025-03-2139.1037.4541.000.00-24039.20%
NFLX251219C008500002024-06-21 9:42AM EDT2025-12-1980.0578.0084.55+20.44+34.29%46741.37%
NFLX260116C008500002024-06-20 9:51AM EDT2026-01-1685.1584.9088.600.00-24041.54%
NFLX261218C008500002024-06-20 2:48PM EDT2026-12-18124.45125.00133.950.00-41843.50%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P008500002024-03-20 12:33PM EDT2024-07-19229.22292.90299.550.00-40250.35%
NFLX240920P008500002024-03-12 11:52AM EDT2024-09-20243.72229.95233.100.00-1689.10%
NFLX241220P008500002024-04-11 3:46PM EDT2024-12-20225.48237.80240.500.00--066.91%
NFLX250117P008500002024-04-23 1:59PM EDT2025-01-17273.750.000.000.00-400.00%
NFLX260116P008500002024-04-16 3:58PM EDT2026-01-16249.33239.90247.000.00-6639.96%
NFLX261218P008500002024-05-08 1:22PM EDT2026-12-18258.76238.20246.950.00--231.73%