Australia markets open in 6 hours 24 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
619.34+16.42 (+2.72%)
At close: 04:00PM EST
619.18 -0.16 (-0.03%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:260.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240315C002600002024-02-16 11:53AM EST2024-03-15326.86358.30361.450.00-151199.41%
NFLX240419C002600002024-01-24 9:30AM EST2024-04-19281.90323.75327.850.00-330.00%
NFLX240517C002600002024-01-24 12:33PM EST2024-05-17299.54324.95329.050.00-37230.00%
NFLX240621C002600002024-01-26 9:41AM EST2024-06-21301.60326.35330.500.00-24170.00%
NFLX240920C002600002024-01-24 12:17PM EST2024-09-20303.15328.00334.850.00--30.00%
NFLX241220C002600002024-01-16 3:52PM EST2024-12-20236.05342.00351.000.00--30.00%
NFLX250117C002600002024-02-20 9:38AM EST2025-01-17333.87369.00377.150.00-123974.33%
NFLX250620C002600002024-01-26 10:07AM EST2025-06-20330.52341.00349.950.00-160.00%
NFLX251219C002600002024-02-27 10:26AM EST2025-12-19370.00383.00393.000.00-3665.77%
NFLX260116C002600002024-02-27 10:26AM EST2026-01-16371.00384.00394.000.00-31065.22%
NFLX261218C002600002024-02-23 1:50PM EST2026-12-18370.98398.00408.000.00-1162.23%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240315P002600002024-02-27 10:49AM EST2024-03-150.010.000.050.00-12,056146.09%
NFLX240419P002600002023-12-26 12:56PM EST2024-04-190.470.030.370.00--192.38%
NFLX240517P002600002023-12-27 11:44AM EST2024-05-170.850.070.390.00-62674.51%
NFLX240621P002600002024-02-13 3:18PM EST2024-06-210.350.100.300.00-11,38260.74%
NFLX240719P002600002024-02-28 10:05AM EST2024-07-190.370.180.460.00-12757.23%
NFLX240920P002600002024-02-06 3:37PM EST2024-09-200.950.430.850.00-105851.81%
NFLX241220P002600002024-02-08 12:30PM EST2024-12-202.221.211.850.00-1250.39%
NFLX250117P002600002024-02-28 10:52AM EST2025-01-172.191.752.230.00-292949.70%
NFLX250620P002600002024-02-09 11:22AM EST2025-06-205.951.009.600.00-114855.53%
NFLX251219P002600002024-02-14 3:44PM EST2025-12-198.602.019.900.00-17747.59%
NFLX260116P002600002024-02-06 1:59PM EST2026-01-168.945.4010.050.00-101346.79%
NFLX261218P002600002024-02-27 10:20AM EST2026-12-1811.488.0017.000.00-101444.40%