Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
618.39+12.51 (+2.06%)
At close: 04:00PM EDT
617.30 -1.09 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:545.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005450002024-03-18 11:45AM EDT2024-03-2278.8071.4576.35+13.81+21.25%1765.48%
NFLX240328C005450002024-03-18 11:22AM EDT2024-03-2879.0072.4076.65+15.27+23.96%11362.70%
NFLX240405C005450002024-03-18 2:25PM EDT2024-04-0576.9374.2078.05+7.45+10.72%13152.03%
NFLX240419C005450002024-03-15 12:01PM EDT2024-04-1975.3582.8585.450.00-69952.84%
NFLX240517C005450002024-03-15 10:32AM EDT2024-05-1785.7089.6092.250.00-29549.73%
NFLX240621C005450002024-03-18 11:09AM EDT2024-06-21103.1495.5099.05+15.24+17.34%17046.36%
NFLX240719C005450002024-03-11 1:26PM EDT2024-07-1994.35103.65106.800.00-93547.31%
NFLX240920C005450002024-03-18 12:41PM EDT2024-09-20118.54115.15118.55+11.29+10.53%13546.32%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005450002024-03-18 3:58PM EDT2024-03-220.100.090.12-0.20-66.67%4242251.76%
NFLX240328P005450002024-03-18 2:18PM EDT2024-03-280.300.250.33-0.46-60.53%521,22338.53%
NFLX240405P005450002024-03-18 3:27PM EDT2024-04-050.810.860.97-0.82-50.31%1418134.88%
NFLX240412P005450002024-03-18 3:54PM EDT2024-04-121.491.471.63-1.04-41.11%2712133.15%
NFLX240419P005450002024-03-18 3:52PM EDT2024-04-197.207.257.60-2.35-24.61%4461,64046.14%
NFLX240426P005450002024-03-18 1:40PM EDT2024-04-268.908.559.25-2.15-19.46%34945.04%
NFLX240517P005450002024-03-18 11:12AM EDT2024-05-1711.2311.8012.15-3.33-22.87%139140.62%
NFLX240621P005450002024-03-18 11:55AM EDT2024-06-2115.7015.6516.05-1.95-11.05%239436.58%
NFLX240719P005450002024-03-18 2:49PM EDT2024-07-1921.2321.3522.00-2.12-9.08%111037.56%
NFLX240920P005450002024-03-15 3:54PM EDT2024-09-2032.5028.0028.650.00-158435.23%