Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
613.53-15.71 (-2.50%)
At close: 04:00PM EDT
614.87 +1.34 (+0.22%)
Pre-market: 06:12AM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C003400002024-01-23 11:34AM EDT2024-04-19158.90250.00253.500.00-110.00%
NFLX240517C003400002023-12-13 12:25PM EDT2024-05-17148.43159.95163.400.00-5230.00%
NFLX240621C003400002024-03-18 11:01AM EDT2024-06-21290.210.000.000.00-200.00%
NFLX240920C003400002024-03-27 12:56PM EDT2024-09-20286.750.000.000.00-100.00%
NFLX241220C003400002024-03-15 2:49PM EDT2024-12-20286.670.000.000.00-100.00%
NFLX250117C003400002024-03-14 11:24AM EDT2025-01-17290.250.000.000.00-4000.00%
NFLX250620C003400002024-01-24 10:44AM EDT2025-06-20252.02276.10281.700.00-22639.51%
NFLX251219C003400002024-02-13 2:53PM EDT2025-12-19266.10313.00320.850.00-11058.77%
NFLX260116C003400002024-03-11 2:51PM EDT2026-01-16309.800.000.000.00-400.00%
NFLX261218C003400002024-03-26 3:20PM EDT2026-12-18356.480.000.000.00-200.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P003400002024-02-23 2:26PM EDT2024-03-280.100.000.050.00-22365.63%
NFLX240419P003400002024-03-26 3:36PM EDT2024-04-190.050.000.000.00-1050.00%
NFLX240426P003400002024-03-19 9:49AM EDT2024-04-260.160.000.000.00-1050.00%
NFLX240517P003400002024-03-08 3:13PM EDT2024-05-170.430.000.000.00-2025.00%
NFLX240621P003400002024-03-18 2:05PM EDT2024-06-210.610.000.000.00-1025.00%
NFLX240719P003400002024-02-02 4:16PM EDT2024-07-191.850.891.220.00-1152.22%
NFLX240920P003400002024-03-27 3:18PM EDT2024-09-201.900.000.000.00-13012.50%
NFLX241220P003400002024-03-27 2:52PM EDT2024-12-204.250.000.000.00-1012.50%
NFLX250117P003400002024-03-20 11:33AM EDT2025-01-175.000.000.000.00-1012.50%
NFLX250620P003400002024-02-14 11:23AM EDT2025-06-2012.859.9011.700.00-122643.62%
NFLX251219P003400002024-03-25 9:30AM EDT2025-12-1914.930.000.000.00-1106.25%
NFLX260116P003400002024-03-06 1:25PM EDT2026-01-1617.050.000.000.00-106.25%
NFLX261218P003400002024-03-01 4:44PM EDT2026-12-1823.100.000.000.00-306.25%