Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
602.92+6.44 (+1.08%)
At close: 04:00PM EST
599.50 -3.42 (-0.57%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C001850002024-01-19 3:51PM EST2024-04-19300.00398.45402.600.00-120.00%
NFLX240621C001850002024-02-21 12:05PM EST2024-06-21391.48418.40423.450.00-131117.93%
NFLX240920C001850002023-10-26 2:01PM EST2024-09-20235.73299.80306.200.00--00.00%
NFLX250117C001850002023-09-28 11:25AM EST2025-01-17212.66226.05235.950.00-10120.00%
NFLX250620C001850002024-01-29 10:19AM EST2025-06-20396.00420.00428.950.00-3467.20%
NFLX251219C001850002023-05-22 10:38AM EST2025-12-19215.69268.00275.000.00-120.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240315P001850002024-01-17 9:32AM EST2024-03-150.020.000.040.00-10286180.47%
NFLX240419P001850002024-02-15 11:52AM EST2024-04-190.060.000.120.00--1108.20%
NFLX240517P001850002024-01-25 12:29PM EST2024-05-170.030.000.080.00-2783.59%
NFLX240621P001850002024-02-13 10:24AM EST2024-06-210.060.030.140.00-1012674.32%
NFLX240920P001850002024-02-05 3:03PM EST2024-09-200.230.000.350.00-583359.38%
NFLX250117P001850002024-02-20 1:02PM EST2025-01-170.870.370.870.00-8988254.71%
NFLX250620P001850002024-01-29 3:00PM EST2025-06-201.990.005.550.00-16956.60%
NFLX251219P001850002024-02-05 12:53PM EST2025-12-193.100.005.750.00-64355.59%
NFLX260116P001850002024-01-03 10:00AM EST2026-01-168.001.655.100.00-11353.08%