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:910.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C009100002024-06-13 9:39AM EDT2024-06-210.020.000.340.00-116987.50%
NFLX240719C009100002024-06-03 9:33AM EDT2024-07-190.210.250.600.00-106145.85%
NFLX240920C009100002024-06-14 2:50PM EDT2024-09-202.872.443.30+0.89+44.95%12136.65%
NFLX241018C009100002024-06-13 10:02AM EDT2024-10-183.705.306.300.00-21137.40%
NFLX241220C009100002024-06-14 11:32AM EDT2024-12-2013.0511.3013.00+5.06+63.33%1184237.22%
NFLX250117C009100002024-06-13 9:47AM EDT2025-01-1710.8314.5516.450.00-24537.41%
NFLX250321C009100002024-05-17 10:36AM EDT2025-03-2115.0922.0025.100.00-1238.16%
NFLX250620C009100002024-06-11 1:28PM EDT2025-06-2028.6034.2037.150.00-65338.75%
NFLX251219C009100002024-05-20 10:14AM EDT2025-12-1947.1158.2064.600.00-2741.05%
NFLX260116C009100002024-06-14 2:24PM EDT2026-01-1665.6259.0065.70+7.45+12.81%16840.40%
NFLX261218C009100002024-05-20 1:46PM EDT2026-12-1891.1599.00108.000.00-3542.43%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P009100002024-03-21 12:33PM EDT2024-06-21281.96353.25356.350.00--0502.56%
NFLX250117P009100002024-04-22 3:20PM EDT2025-01-17354.700.000.000.00-100.00%
NFLX250620P009100002024-02-12 3:40PM EDT2025-06-20350.40301.30306.700.00--050.75%
NFLX261218P009100002024-04-30 11:11AM EDT2026-12-18357.00278.00288.000.00-1327.49%