Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
605.36-8.17 (-1.33%)
As of 10:49AM EDT. Market open.
In the money
Show:ListStraddle
Strike:640.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C006400002024-03-28 10:28AM EDT2024-03-280.010.000.01-0.04-57.14%941,61238.28%
NFLX240405C006400002024-03-28 10:33AM EDT2024-04-050.950.920.99-1.26-57.01%47592125.87%
NFLX240412C006400002024-03-28 10:31AM EDT2024-04-123.002.853.05-1.75-36.84%29735827.09%
NFLX240419C006400002024-03-28 10:24AM EDT2024-04-1915.9315.3015.75-3.32-17.25%3679348.04%
NFLX240426C006400002024-03-28 10:18AM EDT2024-04-2617.9017.8518.65-3.89-17.85%54746.56%
NFLX240503C006400002024-03-28 9:43AM EDT2024-05-0321.4019.6020.75-7.21-25.20%12144.81%
NFLX240517C006400002024-03-28 10:19AM EDT2024-05-1723.5522.7523.20-3.75-13.74%131,07341.01%
NFLX240621C006400002024-03-27 1:22PM EDT2024-06-2130.4429.5530.15-6.06-16.60%249037.69%
NFLX240719C006400002024-03-26 12:06PM EDT2024-07-1954.4539.0539.650.00-16039.89%
NFLX240920C006400002024-03-27 3:54PM EDT2024-09-2055.9750.6051.400.00-309739.03%
NFLX241220C006400002024-03-25 11:47AM EDT2024-12-2083.7369.2570.250.00-422540.83%
NFLX250117C006400002024-03-27 1:59PM EDT2025-01-1781.3074.0575.300.00-163841.17%
NFLX250620C006400002024-03-27 12:50PM EDT2025-06-20108.0098.35100.700.00-131442.90%
NFLX251219C006400002024-03-21 3:26PM EDT2025-12-19137.55121.90126.150.00-320044.31%
NFLX260116C006400002024-03-21 2:10PM EDT2026-01-16143.99123.30127.400.00-21343.75%
NFLX261218C006400002024-03-11 11:38AM EDT2026-12-18162.63159.05166.400.00-11345.70%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P006400002024-03-27 3:53PM EDT2024-03-2827.5634.8537.800.00-381389.62%
NFLX240405P006400002024-03-27 3:53PM EDT2024-04-0528.8235.2038.350.00-15310138.78%
NFLX240412P006400002024-03-26 11:12AM EDT2024-04-1220.1037.9039.850.00-22033.25%
NFLX240419P006400002024-03-27 3:56PM EDT2024-04-1943.9850.1051.950.00-2726850.82%
NFLX240503P006400002024-03-22 2:20PM EDT2024-05-0341.5053.2554.700.00-1143.88%
NFLX240517P006400002024-03-27 10:06AM EDT2024-05-1747.4554.5557.900.00-19041.09%
NFLX240621P006400002024-03-27 11:40AM EDT2024-06-2152.0059.8561.900.00-616735.18%
NFLX240719P006400002024-03-26 3:12PM EDT2024-07-1952.1065.0068.400.00-45435.48%
NFLX240920P006400002024-03-27 10:05AM EDT2024-09-2066.6073.4574.450.00-17032.12%
NFLX241220P006400002024-03-25 11:12AM EDT2024-12-2074.1084.4585.700.00-266131.57%
NFLX250117P006400002024-03-26 3:35PM EDT2025-01-1776.6887.3588.850.00-111231.50%
NFLX250620P006400002024-03-26 11:55AM EDT2025-06-2091.25101.15104.350.00-1431.33%
NFLX251219P006400002023-11-28 4:17PM EDT2025-12-19179.15171.00176.300.00--1749.34%
NFLX260116P006400002024-02-28 2:19PM EDT2026-01-16117.45114.50118.150.00-191630.13%
NFLX261218P006400002024-03-21 9:32AM EDT2026-12-18126.25130.75138.150.00-5529.58%