Australia markets close in 2 hours 39 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
650.61+9.79 (+1.53%)
At close: 04:00PM EDT
650.78 +0.17 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:760.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C007600002024-05-21 9:30AM EDT2024-05-240.040.010.04-0.01-20.00%12160.16%
NFLX240531C007600002024-05-20 3:39PM EDT2024-05-310.150.080.190.00-329241.31%
NFLX240607C007600002024-05-20 12:02PM EDT2024-06-070.190.110.24+0.09+90.00%22132.67%
NFLX240621C007600002024-05-21 3:29PM EDT2024-06-210.570.570.74+0.05+9.62%375028.81%
NFLX240719C007600002024-05-21 11:58AM EDT2024-07-196.506.256.90+1.15+21.50%711935.29%
NFLX240920C007600002024-05-21 2:04PM EDT2024-09-2014.8015.6016.50+3.15+27.04%2715533.70%
NFLX241018C007600002024-05-20 11:57AM EDT2024-10-1817.8523.3025.500.00-15236.93%
NFLX241220C007600002024-05-15 1:16PM EDT2024-12-2023.5034.5535.600.00-35436.69%
NFLX250117C007600002024-05-21 11:30AM EDT2025-01-1740.7040.3041.75+3.37+9.03%215037.63%
NFLX250321C007600002024-05-21 10:19AM EDT2025-03-2148.8551.4053.50+9.55+24.30%141538.71%
NFLX250620C007600002024-05-17 1:09PM EDT2025-06-2055.5566.5070.550.00-98840.41%
NFLX251219C007600002024-05-20 11:23AM EDT2025-12-1984.0493.0597.900.00-22041.86%
NFLX260116C007600002024-05-14 1:23PM EDT2026-01-1682.0097.15102.800.00-254142.34%
NFLX261218C007600002024-05-13 9:53AM EDT2026-12-18117.04138.20145.400.00-1944.20%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P007600002024-05-17 1:12PM EDT2024-05-24139.31106.70113.750.00-4094.63%
NFLX240621P007600002023-09-12 1:58PM EDT2024-06-21320.21396.35400.800.00--0446.37%
NFLX240719P007600002024-04-18 10:33AM EDT2024-07-19149.50137.80140.850.00--063.74%
NFLX240920P007600002024-04-26 10:28AM EDT2024-09-20203.99113.90116.350.00-2024.64%
NFLX241220P007600002024-02-20 12:37PM EDT2024-12-20191.05152.95157.650.00-2143.52%
NFLX250117P007600002024-02-21 12:42PM EDT2025-01-17193.39151.00156.050.00-2040.12%
NFLX250620P007600002024-03-08 3:49PM EDT2025-06-20179.40157.20161.550.00-2233.47%