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:870.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C008700002024-06-14 1:04PM EDT2024-06-210.020.000.340.00-1017776.27%
NFLX240719C008700002024-06-14 1:27PM EDT2024-07-191.100.521.56+0.56+103.70%21046.90%
NFLX240920C008700002024-06-14 1:53PM EDT2024-09-204.754.454.70+1.80+61.02%29235.22%
NFLX241018C008700002024-06-14 12:54PM EDT2024-10-189.488.959.45+2.78+41.49%2837.33%
NFLX241220C008700002024-06-12 9:39AM EDT2024-12-2012.7015.1516.650.00-112436.48%
NFLX250117C008700002024-06-14 11:30AM EDT2025-01-1720.0019.6520.90+3.40+20.48%67036.94%
NFLX250321C008700002024-06-05 3:43PM EDT2025-03-2125.2527.4032.050.00-101238.56%
NFLX251219C008700002024-03-12 1:05PM EDT2025-12-1956.7461.2064.200.00-2338.29%
NFLX260116C008700002024-06-14 2:29PM EDT2026-01-1675.6369.9576.30+27.72+57.86%1941.10%
NFLX261218C008700002024-05-17 10:15AM EDT2026-12-1894.00110.05118.500.00-11042.79%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P008700002024-06-13 10:04AM EDT2024-06-21224.19198.75202.200.00-20105.15%
NFLX240920P008700002024-01-24 11:22AM EDT2024-09-20314.20283.25289.650.00-20107.16%
NFLX241220P008700002024-06-06 2:21PM EDT2024-12-20217.96202.35205.550.00--025.71%
NFLX250117P008700002024-04-19 2:29PM EDT2025-01-17312.900.000.000.00-100.00%
NFLX260116P008700002023-12-13 12:25PM EDT2026-01-16395.13373.00383.000.00--071.35%