Australia markets close in 5 hours 47 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
601.67+14.02 (+2.39%)
At close: 04:00PM EST
602.10 +0.43 (+0.07%)
After hours: 06:25PM EST
In the money
Show:ListStraddle
Strike:460.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301C004600002024-02-26 12:48PM EST2024-03-01129.25140.05144.200.00-18122.95%
NFLX240308C004600002024-02-16 3:29PM EST2024-03-08126.53140.65143.950.00-1177.93%
NFLX240315C004600002024-02-27 12:47PM EST2024-03-15141.11141.20144.45+11.38+8.77%164467.55%
NFLX240322C004600002024-02-21 10:32AM EST2024-03-22115.41141.75145.750.00--164.32%
NFLX240328C004600002024-02-16 12:56PM EST2024-03-28132.12142.80146.350.00-1162.16%
NFLX240405C004600002024-02-26 12:48PM EST2024-04-05131.75142.05148.650.00-1158.62%
NFLX240419C004600002024-02-27 12:47PM EST2024-04-19145.26144.95148.35+21.92+17.77%14654.33%
NFLX240517C004600002024-02-16 2:40PM EST2024-05-17140.54148.95152.150.00-623652.00%
NFLX240621C004600002024-02-27 2:36PM EST2024-06-21155.41153.80155.45+17.34+12.56%575350.45%
NFLX240719C004600002024-02-13 9:35AM EST2024-07-19114.80155.30162.850.00-2353.56%
NFLX240920C004600002024-02-16 11:11AM EST2024-09-20154.82166.80169.400.00-121150.25%
NFLX241220C004600002024-02-27 2:29PM EST2024-12-20181.06177.30180.95+35.10+24.05%2349.57%
NFLX250117C004600002024-02-27 9:30AM EST2025-01-17178.40181.50185.60+6.56+3.82%138150.25%
NFLX250620C004600002024-01-29 2:59PM EST2025-06-20181.30199.85204.350.00-13350.60%
NFLX251219C004600002024-02-20 10:07AM EST2025-12-19198.63217.35223.300.00-25950.80%
NFLX260116C004600002024-01-31 11:14AM EST2026-01-16191.00222.05226.000.00-17950.05%
NFLX261218C004600002024-02-16 1:00PM EST2026-12-18240.24247.00256.000.00-11851.45%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301P004600002024-02-26 2:31PM EST2024-03-010.010.000.020.00-1061881.25%
NFLX240308P004600002024-02-27 11:34AM EST2024-03-080.010.020.07-0.05-83.33%18724556.06%
NFLX240315P004600002024-02-27 3:55PM EST2024-03-150.110.080.15-0.09-45.00%232,15950.00%
NFLX240322P004600002024-02-27 3:32PM EST2024-03-220.210.160.21-0.10-32.26%31244.24%
NFLX240328P004600002024-02-26 1:58PM EST2024-03-280.320.200.360.00-13342.70%
NFLX240405P004600002024-02-26 3:36PM EST2024-04-050.540.300.780.00--142.87%
NFLX240419P004600002024-02-27 3:27PM EST2024-04-191.461.471.73-0.44-23.16%432442.54%
NFLX240517P004600002024-02-27 12:12PM EST2024-05-173.403.403.55-0.70-17.07%969940.34%
NFLX240621P004600002024-02-27 1:58PM EST2024-06-215.205.105.25-0.75-12.61%463337.27%
NFLX240719P004600002024-02-27 10:10AM EST2024-07-197.907.458.15-3.79-32.42%2737.99%
NFLX240920P004600002024-02-27 2:00PM EST2024-09-2012.1511.9012.15-1.21-9.06%2173036.13%
NFLX241220P004600002024-02-27 10:28AM EST2024-12-2019.6518.8519.40-1.10-5.30%220635.92%
NFLX250117P004600002024-02-27 3:41PM EST2025-01-1720.9020.6021.40-2.50-10.68%5561635.77%
NFLX250620P004600002024-02-23 12:16PM EST2025-06-2034.7330.6532.100.00-117935.36%
NFLX251219P004600002024-01-18 12:50PM EST2025-12-1970.4044.6046.600.00-1014536.42%
NFLX260116P004600002024-02-13 9:42AM EST2026-01-1654.0041.7043.200.00-102834.26%
NFLX261218P004600002024-02-21 11:09AM EST2026-12-1862.0052.0062.000.00-1234.41%