Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.04-55.52 (-9.09%)
At close: 04:00PM EDT
551.45 -3.59 (-0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:565.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426C005650002024-04-19 3:59PM EDT2024-04-266.756.556.85-46.91-87.42%3,492835.97%
NFLX240510C005650002024-04-19 2:19PM EDT2024-05-1013.4812.0014.80-65.92-83.02%50736.16%
NFLX240517C005650002024-04-19 3:58PM EDT2024-05-1716.4216.0516.70-43.58-72.63%88532834.45%
NFLX240621C005650002024-04-19 3:55PM EDT2024-06-2126.5025.8026.55-43.10-61.93%26014833.72%
NFLX240719C005650002024-04-19 3:59PM EDT2024-07-1938.0037.3038.30-47.81-55.72%3644738.69%
NFLX240920C005650002024-04-19 3:14PM EDT2024-09-2051.0048.2550.85-40.90-44.50%943938.47%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426P005650002024-04-19 3:59PM EDT2024-04-2615.8015.7516.20+4.66+41.83%2,37171333.86%
NFLX240503P005650002024-04-19 3:52PM EDT2024-05-0319.1117.8521.35+6.38+50.12%15215336.29%
NFLX240510P005650002024-04-19 3:23PM EDT2024-05-1021.4020.1024.05+7.64+55.52%254234.82%
NFLX240517P005650002024-04-19 3:58PM EDT2024-05-1723.8023.4524.45+8.82+58.88%51366030.81%
NFLX240524P005650002024-04-19 2:57PM EDT2024-05-2426.1625.0027.35+10.13+63.19%26831.84%
NFLX240621P005650002024-04-19 3:42PM EDT2024-06-2131.2030.9531.65+11.50+58.38%22817928.43%
NFLX240719P005650002024-04-19 1:45PM EDT2024-07-1939.2539.8540.45+11.63+42.11%6127731.64%
NFLX240920P005650002024-04-19 3:09PM EDT2024-09-2048.6047.7050.60+14.45+42.31%4026331.38%