Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:660.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C006600002024-03-28 3:59PM EDT2024-04-050.220.180.24-0.43-66.15%21956928.42%
NFLX240412C006600002024-03-28 3:59PM EDT2024-04-121.111.061.24-0.85-43.37%22480728.57%
NFLX240419C006600002024-03-28 3:52PM EDT2024-04-1911.0010.9011.20-2.35-17.60%6459449.34%
NFLX240426C006600002024-03-28 3:19PM EDT2024-04-2613.6013.0513.65-2.35-14.73%182547.25%
NFLX240503C006600002024-03-28 9:44AM EDT2024-05-0314.9014.4015.45-3.95-20.95%11845.14%
NFLX240517C006600002024-03-28 3:32PM EDT2024-05-1717.6017.5518.00-2.80-13.73%2334241.51%
NFLX240621C006600002024-03-28 3:08PM EDT2024-06-2123.8523.8524.65-7.10-22.94%14225438.02%
NFLX240719C006600002024-03-28 3:36PM EDT2024-07-1933.2733.1033.90-3.10-8.52%143440.17%
NFLX240920C006600002024-03-28 3:45PM EDT2024-09-2044.5244.2045.50-3.45-7.19%3914839.24%
NFLX241220C006600002024-03-27 12:17PM EDT2024-12-2068.9262.3064.200.00-14940.94%
NFLX250117C006600002024-03-28 3:40PM EDT2025-01-1768.3766.2569.85-5.88-7.92%71,49141.55%
NFLX250620C006600002024-03-28 9:45AM EDT2025-06-2091.9989.9594.85-11.93-11.48%132242.98%
NFLX251219C006600002024-03-20 2:01PM EDT2025-12-19129.90113.00119.300.00-33643.97%
NFLX260116C006600002024-03-28 2:48PM EDT2026-01-16119.90116.00122.90-17.69-12.86%41244.15%
NFLX261218C006600002024-03-18 3:55PM EDT2026-12-18169.00153.00162.000.00-16645.93%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405P006600002024-03-27 3:53PM EDT2024-04-0547.6551.2054.200.00-1341.19%
NFLX240412P006600002024-03-27 10:31AM EDT2024-04-1241.0050.7554.950.00-1033.46%
NFLX240419P006600002024-03-26 12:08PM EDT2024-04-1946.4860.5062.500.00-45046.51%
NFLX240517P006600002024-03-21 3:04PM EDT2024-05-1755.9065.7566.650.00-11736.42%
NFLX240621P006600002024-03-28 10:53AM EDT2024-06-2171.6769.5072.70+13.12+22.41%11533.77%
NFLX240719P006600002024-03-21 3:37PM EDT2024-07-1968.4573.9578.750.00-31834.12%
NFLX240920P006600002024-03-26 11:35AM EDT2024-09-2071.8581.0085.600.00-15931.61%
NFLX241220P006600002024-03-08 2:24PM EDT2024-12-2098.9093.2096.450.00-21231.04%
NFLX250117P006600002024-03-20 12:16PM EDT2025-01-1791.9095.6098.150.00-57330.32%
NFLX250620P006600002024-03-26 11:22AM EDT2025-06-20101.95108.00113.400.00-12730.30%
NFLX251219P006600002024-03-19 1:54PM EDT2025-12-19119.80119.00128.000.00-1330.16%
NFLX260116P006600002024-03-14 1:57PM EDT2026-01-16126.00121.00127.950.00-181929.50%
NFLX261218P006600002024-03-19 1:57PM EDT2026-12-18140.85139.00148.000.00-2829.03%