Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
583.56-4.91 (-0.83%)
At close: 04:00PM EST
581.15 -2.41 (-0.41%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:500.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301C005000002024-02-23 3:54PM EST2024-03-0185.0782.6086.10-4.57-5.10%86564.04%
NFLX240308C005000002024-02-23 2:16PM EST2024-03-0886.0282.9586.65-4.63-5.11%2561.62%
NFLX240315C005000002024-02-23 10:13AM EST2024-03-1588.2284.1587.60-3.23-3.53%22,18554.24%
NFLX240322C005000002024-02-02 3:46PM EST2024-03-2272.8884.5589.250.00-1152.20%
NFLX240328C005000002024-02-22 2:02PM EST2024-03-2893.2585.7089.650.00-232848.43%
NFLX240419C005000002024-02-23 3:38PM EST2024-04-1992.4792.0093.70-5.03-5.16%14,38045.32%
NFLX240517C005000002024-02-23 9:53AM EST2024-05-17101.1197.80100.10-3.59-3.43%457345.46%
NFLX240621C005000002024-02-23 3:33PM EST2024-06-21103.92103.75106.45-4.82-4.43%11,92044.63%
NFLX240719C005000002024-02-20 1:15PM EST2024-07-19101.44110.30111.950.00-82644.94%
NFLX240920C005000002024-02-21 3:35PM EST2024-09-20112.81120.00123.050.00-2344645.36%
NFLX241220C005000002024-02-14 12:56PM EST2024-12-20135.87134.70138.00+6.27+4.84%17746.34%
NFLX250117C005000002024-02-22 3:19PM EST2025-01-17145.25139.30142.300.00-112,46346.61%
NFLX250620C005000002024-02-22 10:56AM EST2025-06-20161.76160.05162.900.00-111047.47%
NFLX251219C005000002024-02-23 12:05PM EST2025-12-19181.65179.35183.85-3.35-1.81%729948.24%
NFLX260116C005000002024-02-23 10:32AM EST2026-01-16184.33181.35189.00-0.87-0.47%106949.14%
NFLX261218C005000002024-02-23 2:24PM EST2026-12-18214.58209.00218.00+2.75+1.30%14749.11%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301P005000002024-02-23 3:37PM EST2024-03-010.080.050.08-0.01-11.11%1241,08145.51%
NFLX240308P005000002024-02-23 2:15PM EST2024-03-080.270.250.29-0.05-15.62%2647938.26%
NFLX240315P005000002024-02-23 3:38PM EST2024-03-150.560.530.570.00-1281,34334.86%
NFLX240322P005000002024-02-23 2:26PM EST2024-03-220.930.491.30-0.03-3.12%428135.40%
NFLX240328P005000002024-02-23 1:26PM EST2024-03-281.280.851.65+0.04+3.23%1513733.85%
NFLX240419P005000002024-02-23 3:31PM EST2024-04-195.135.055.20+0.23+4.69%16583935.87%
NFLX240517P005000002024-02-23 2:42PM EST2024-05-179.559.359.60+0.55+6.11%3860336.24%
NFLX240621P005000002024-02-23 2:37PM EST2024-06-2112.4512.3012.75+0.70+5.96%31,88734.11%
NFLX240719P005000002024-02-22 3:05PM EST2024-07-1915.0515.9516.85-0.98-6.11%55334.67%
NFLX240920P005000002024-02-23 1:21PM EST2024-09-2022.5022.6523.25+0.55+2.51%276833.88%
NFLX241220P005000002024-02-23 12:43PM EST2024-12-2032.2631.6532.75+0.98+3.13%112034.00%
NFLX250117P005000002024-02-23 9:33AM EST2025-01-1733.3734.2035.15-0.68-2.00%181,82933.86%
NFLX250620P005000002024-02-23 11:24AM EST2025-06-2047.6041.0047.70+0.55+1.17%2018933.61%
NFLX251219P005000002024-02-20 1:55PM EST2025-12-1961.6055.5558.650.00-19832.78%
NFLX260116P005000002024-02-22 12:02PM EST2026-01-1659.1557.2060.600.00-1145432.82%
NFLX261218P005000002024-02-22 2:44PM EST2026-12-1873.5569.1578.000.00-63232.15%