Australia markets close in 3 hours

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
610.56-3.13 (-0.51%)
At close: 04:00PM EDT
581.49 -29.07 (-4.76%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:505.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C005050002024-04-18 12:07PM EDT2024-04-19107.43105.20110.00-1.45-1.33%24102241.31%
NFLX240426C005050002024-03-22 10:01AM EDT2024-04-26128.00106.60111.000.00-2295.36%
NFLX240517C005050002024-04-18 11:36AM EDT2024-05-17116.20110.40114.70-10.02-7.94%126162.46%
NFLX240621C005050002024-04-10 3:22PM EDT2024-06-21125.25115.75119.650.00-114151.03%
NFLX240719C005050002024-04-17 2:19PM EDT2024-07-19126.61122.40126.650.00-1851.14%
NFLX240920C005050002024-04-18 12:42PM EDT2024-09-20139.22132.55136.15-15.86-10.23%11749.50%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P005050002024-04-18 3:59PM EDT2024-04-191.401.091.54+0.61+77.22%864625219.73%
NFLX240426P005050002024-04-18 3:59PM EDT2024-04-262.101.702.17+0.22+11.70%18118584.33%
NFLX240503P005050002024-04-18 2:18PM EDT2024-05-032.940.504.00+0.44+17.60%93563.72%
NFLX240510P005050002024-04-18 3:41PM EDT2024-05-103.303.054.50+0.10+3.12%41759.86%
NFLX240517P005050002024-04-18 3:59PM EDT2024-05-174.103.904.35+0.64+18.50%10827653.41%
NFLX240621P005050002024-04-18 3:58PM EDT2024-06-216.736.407.25+0.23+3.54%2015542.55%
NFLX240719P005050002024-04-18 1:31PM EDT2024-07-1911.0010.8011.65-0.22-1.96%313241.92%
NFLX240920P005050002024-04-18 3:09PM EDT2024-09-2016.6015.8017.00-0.35-2.06%69237.58%