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:880.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C008800002024-05-15 9:37AM EDT2024-06-210.750.000.180.00-54573.83%
NFLX240719C008800002024-06-14 11:04AM EDT2024-07-190.790.431.36+0.39+97.50%193247.38%
NFLX240920C008800002024-06-14 2:09PM EDT2024-09-203.903.904.70+1.03+35.89%59936.34%
NFLX241018C008800002024-06-03 11:07AM EDT2024-10-184.807.758.700.00-1537.53%
NFLX241220C008800002024-06-14 10:29AM EDT2024-12-2015.3013.9015.35+5.39+54.39%325836.44%
NFLX250117C008800002024-06-14 11:50AM EDT2025-01-1719.4018.3019.30+4.95+34.26%64536.80%
NFLX250321C008800002024-06-10 12:45PM EDT2025-03-2121.0026.3029.850.00-1738.29%
NFLX250620C008800002024-06-14 11:29AM EDT2025-06-2042.5036.0042.55+9.15+27.44%122538.82%
NFLX251219C008800002024-04-23 3:20PM EDT2025-12-1939.500.000.000.00-423.13%
NFLX260116C008800002024-06-11 3:10PM EDT2026-01-1662.6868.9073.950.00-34241.05%
NFLX261218C008800002024-05-24 9:39AM EDT2026-12-1899.38107.05116.000.00-1642.75%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P008800002024-04-17 11:03AM EDT2024-06-21264.07257.75261.100.00--0301.61%
NFLX240719P008800002024-03-11 2:29PM EDT2024-07-19275.85259.70263.500.00-20137.78%
NFLX240920P008800002024-06-03 3:58PM EDT2024-09-20247.11209.75212.100.00-1128.81%
NFLX241220P008800002024-03-12 9:54AM EDT2024-12-20281.05262.90264.950.00--360.63%
NFLX250117P008800002024-03-21 3:23PM EDT2025-01-17256.15322.50329.550.00-1287.64%
NFLX251219P008800002024-05-14 2:47PM EDT2025-12-19276.02238.10245.700.00-2029.21%
NFLX260116P008800002024-01-10 10:46AM EDT2026-01-16399.31316.35324.000.00-2051.84%