Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
561.18-3.62 (-0.64%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:740.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426C007400002024-04-24 3:58PM EDT2024-04-260.010.000.010.00-104445156.25%
NFLX240503C007400002024-04-23 11:48AM EDT2024-05-030.010.000.060.00-322863.67%
NFLX240510C007400002024-04-19 10:19AM EDT2024-05-100.040.000.550.00-2659.08%
NFLX240517C007400002024-04-24 3:20PM EDT2024-05-170.090.000.340.00-120950.17%
NFLX240524C007400002024-04-23 10:33AM EDT2024-05-240.330.000.400.00-12144.68%
NFLX240531C007400002024-04-24 10:23AM EDT2024-05-310.970.000.790.00-51044.35%
NFLX240621C007400002024-04-24 11:34AM EDT2024-06-210.350.240.300.00-821730.66%
NFLX240719C007400002024-04-25 1:03PM EDT2024-07-192.301.972.070.00-17934.24%
NFLX240920C007400002024-04-25 12:38PM EDT2024-09-206.606.056.250.00-158533.46%
NFLX241220C007400002024-04-23 12:39PM EDT2024-12-2020.0516.6017.100.00-104636.00%
NFLX250117C007400002024-04-22 10:17AM EDT2025-01-1718.0020.4021.050.00-1012336.82%
NFLX250321C007400002024-04-23 10:30AM EDT2025-03-2130.3528.0528.700.00-264937.58%
NFLX250620C007400002024-04-25 11:48AM EDT2025-06-2038.9038.2540.700.00-6227238.98%
NFLX251219C007400002024-04-19 9:30AM EDT2025-12-1966.4059.7062.750.00-13240.74%
NFLX260116C007400002024-04-24 3:14PM EDT2026-01-1663.0663.9568.350.00-2341.78%
NFLX261218C007400002024-04-26 1:23PM EDT2026-12-1896.9394.90101.90-41.17-29.81%24343.05%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240510P007400002024-04-19 9:59AM EDT2024-05-10168.00177.50183.400.00-2077.86%
NFLX240517P007400002024-04-19 2:10PM EDT2024-05-17180.31177.70181.750.00-4058.02%
NFLX240621P007400002024-03-08 3:52PM EDT2024-06-21137.25111.05113.600.00-420.00%
NFLX240719P007400002024-04-18 1:34PM EDT2024-07-19137.00177.95181.350.00--035.72%
NFLX240920P007400002024-03-04 10:35AM EDT2024-09-20134.60124.70127.250.00-440.00%
NFLX241220P007400002024-04-22 9:40AM EDT2024-12-20191.75179.80183.400.00-6824.38%
NFLX250117P007400002023-09-13 1:49PM EDT2025-01-17320.11379.65388.850.00--0137.14%
NFLX250620P007400002024-02-02 4:37PM EDT2025-06-20188.80154.70157.750.00-210.00%
NFLX251219P007400002023-11-22 4:20PM EDT2025-12-19262.55256.25261.550.00--047.87%
NFLX260116P007400002024-02-20 4:02PM EDT2026-01-16193.42162.00172.000.00--10.00%
NFLX261218P007400002024-04-15 1:49PM EDT2026-12-18191.80206.00213.950.00-1124.06%