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:655.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C006550002024-03-18 3:59PM EDT2024-03-220.750.730.84+0.13+20.97%2,72771538.01%
NFLX240328C006550002024-03-18 3:59PM EDT2024-03-282.592.542.79+0.78+43.09%1,61533133.72%
NFLX240405C006550002024-03-18 3:58PM EDT2024-04-055.154.755.20+1.18+29.72%7137731.64%
NFLX240412C006550002024-03-18 3:59PM EDT2024-04-127.406.907.70+1.65+28.70%5943631.84%
NFLX240419C006550002024-03-18 3:44PM EDT2024-04-1920.8319.7520.15+4.73+29.38%1926647.24%
NFLX240426C006550002024-03-15 11:57AM EDT2024-04-2620.4122.0023.100.00-1246.64%
NFLX240517C006550002024-03-18 2:46PM EDT2024-05-1727.7527.4528.25+2.90+11.67%117142.94%
NFLX240621C006550002024-03-15 3:55PM EDT2024-06-2129.8534.4534.850.00-313739.49%
NFLX240719C006550002024-03-18 11:18AM EDT2024-07-1946.8744.0044.55+9.02+23.83%11141.56%
NFLX250117C006550002024-03-15 3:50PM EDT2025-01-1773.8579.3582.500.00-317843.24%
NFLX251219C006550002024-02-15 12:52PM EDT2025-12-19110.33118.65124.600.00-12342.80%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P006550002024-03-15 11:43AM EDT2024-03-2247.0035.3539.400.00-1153.32%
NFLX240405P006550002024-03-15 10:47AM EDT2024-04-0544.3239.3541.350.00--130.49%
NFLX240419P006550002024-03-18 3:44PM EDT2024-04-1951.5051.7053.70-9.10-15.02%95742.77%
NFLX240517P006550002024-03-08 4:05PM EDT2024-05-1766.5557.4059.650.00-201737.55%
NFLX240621P006550002024-03-18 9:56AM EDT2024-06-2166.6063.0063.85-1.00-1.48%1333.31%
NFLX240719P006550002024-03-18 1:39PM EDT2024-07-1970.6269.7570.40-5.18-6.83%11033.97%
NFLX250117P006550002024-03-08 12:23PM EDT2025-01-1796.0589.7592.800.00-14431.59%
NFLX251219P006550002023-12-01 11:30AM EDT2025-12-19196.20184.75191.200.00-23851.22%