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:900.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C009000002024-06-12 2:34PM EDT2024-06-210.150.000.04+0.11+275.00%156468.75%
NFLX240719C009000002024-06-14 3:49PM EDT2024-07-190.670.301.06+0.37+123.33%19612248.45%
NFLX240816C009000002024-06-13 10:16AM EDT2024-08-161.551.521.68+0.78+101.30%19239.03%
NFLX240920C009000002024-06-14 3:18PM EDT2024-09-203.002.983.20+0.90+42.86%1,07614335.42%
NFLX241018C009000002024-06-14 12:55PM EDT2024-10-186.926.006.90+2.37+52.09%262737.28%
NFLX241220C009000002024-06-14 11:32AM EDT2024-12-2014.1512.2513.10+5.65+66.47%537136.43%
NFLX250117C009000002024-06-14 10:40AM EDT2025-01-1717.2515.0516.90+4.38+34.03%1224436.89%
NFLX250321C009000002024-06-05 3:20PM EDT2025-03-2120.5022.7026.650.00-41138.23%
NFLX250620C009000002024-06-14 3:52PM EDT2025-06-2037.2034.4039.60+5.20+16.25%447439.09%
NFLX251219C009000002024-05-24 9:45AM EDT2025-12-1954.3060.1566.600.00-113741.06%
NFLX260116C009000002024-06-13 1:57PM EDT2026-01-1661.1062.5071.000.00-29741.43%
NFLX261218C009000002024-06-05 10:24AM EDT2026-12-1894.23102.00111.000.00-32042.63%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P009000002024-05-29 1:14PM EDT2024-07-19237.41229.70232.200.00-2051.86%
NFLX240816P009000002024-05-23 2:55PM EDT2024-08-16268.89229.65232.100.00--038.25%
NFLX241220P009000002024-03-05 3:00PM EDT2024-12-20305.25281.45286.450.00--062.85%
NFLX250117P009000002024-03-11 9:47AM EDT2025-01-17293.35284.05289.450.00-4460.14%
NFLX250620P009000002024-04-12 3:28PM EDT2025-06-20284.47285.00294.000.00-2048.90%
NFLX251219P009000002024-05-21 11:35AM EDT2025-12-19264.57244.40253.000.00-2025.53%
NFLX260116P009000002024-05-03 2:31PM EDT2026-01-16323.02265.25271.150.00-2031.60%
NFLX261218P009000002024-05-21 3:54PM EDT2026-12-18274.21260.00269.000.00--124.58%