Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
619.34+16.42 (+2.72%)
At close: 04:00PM EST
619.18 -0.16 (-0.03%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:580.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240308C005800002024-03-01 3:36PM EST2024-03-0840.4039.2041.60+15.60+62.90%11436141.99%
NFLX240315C005800002024-03-01 3:54PM EST2024-03-1541.6341.9543.15+13.23+46.58%1801,00235.33%
NFLX240322C005800002024-03-01 3:39PM EST2024-03-2245.1043.8545.35+16.20+56.06%83534.44%
NFLX240328C005800002024-03-01 3:01PM EST2024-03-2845.7545.4547.60+15.60+51.74%32134.93%
NFLX240405C005800002024-03-01 3:07PM EST2024-04-0548.2347.6549.80+14.98+45.05%51234.36%
NFLX240419C005800002024-03-01 3:58PM EST2024-04-1958.6657.6559.05+15.56+36.10%401,41141.13%
NFLX240517C005800002024-03-01 3:23PM EST2024-05-1768.0066.5068.85+14.10+26.16%6138242.45%
NFLX240621C005800002024-03-01 3:26PM EST2024-06-2174.4574.4575.75+14.70+24.60%4049640.70%
NFLX240719C005800002024-03-01 3:22PM EST2024-07-1982.2382.3583.25+13.98+20.48%1313641.69%
NFLX240920C005800002024-03-01 12:23PM EST2024-09-2088.7993.5095.70+7.04+8.61%121141.86%
NFLX241220C005800002024-03-01 1:54PM EST2024-12-20110.00112.25113.30+10.00+10.00%66843.26%
NFLX250117C005800002024-03-01 3:33PM EST2025-01-17117.65116.90118.80+14.39+13.94%730443.87%
NFLX250620C005800002024-03-01 11:30AM EST2025-06-20134.55137.85142.15+22.15+19.71%27844.95%
NFLX251219C005800002024-03-01 11:40AM EST2025-12-19155.95161.35166.45+10.21+7.01%48646.16%
NFLX260116C005800002024-03-01 2:27PM EST2026-01-16165.13165.35169.95+16.38+11.01%26046.34%
NFLX261218C005800002024-02-29 9:35AM EST2026-12-18189.96196.00205.000.00-1447.34%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240308P005800002024-03-01 3:55PM EST2024-03-080.650.600.69-1.62-71.37%1,07241030.84%
NFLX240315P005800002024-03-01 3:59PM EST2024-03-151.911.852.02-3.14-62.18%53265528.71%
NFLX240322P005800002024-03-01 3:59PM EST2024-03-223.423.303.55-4.65-57.62%54060528.14%
NFLX240328P005800002024-03-01 3:56PM EST2024-03-284.724.554.85-3.48-42.44%28321827.86%
NFLX240405P005800002024-03-01 3:59PM EST2024-04-056.306.156.95-3.80-37.62%43834228.39%
NFLX240419P005800002024-03-01 3:52PM EST2024-04-1914.8314.7015.05-4.64-23.83%7936335.18%
NFLX240517P005800002024-03-01 3:54PM EST2024-05-1721.9721.7022.35-6.38-22.50%2719335.45%
NFLX240621P005800002024-03-01 3:53PM EST2024-06-2126.1025.9026.35-7.00-21.15%1727532.66%
NFLX240719P005800002024-03-01 2:28PM EST2024-07-1932.5531.5532.40-6.20-16.00%104933.56%
NFLX240920P005800002024-03-01 2:57PM EST2024-09-2040.1038.8040.40-4.30-9.68%1913632.59%
NFLX241220P005800002024-02-29 10:03AM EST2024-12-2056.0550.2051.050.00-16632.24%
NFLX250117P005800002024-03-01 3:36PM EST2025-01-1753.7453.0554.70-6.91-11.39%4532832.49%
NFLX250620P005800002024-03-01 3:05PM EST2025-06-2067.6066.1068.90-7.25-9.69%22932.11%
NFLX251219P005800002024-03-01 3:16PM EST2025-12-1980.4077.1582.20-5.80-6.73%12131.60%
NFLX260116P005800002024-03-01 1:37PM EST2026-01-1683.4779.3082.65-10.56-11.23%21131.09%
NFLX261218P005800002024-03-01 3:22PM EST2026-12-18100.0094.00104.00-3.82-3.68%65631.02%