Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.30-6.23 (-1.02%)
As of 11:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:830.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C008300002024-03-20 3:41PM EDT2024-04-190.920.260.460.00-603354.25%
NFLX240426C008300002024-03-27 2:40PM EDT2024-04-260.870.371.060.00-1452.25%
NFLX240517C008300002024-03-22 1:49PM EDT2024-05-172.231.151.350.00-202244.34%
NFLX240621C008300002024-03-21 3:13PM EDT2024-06-214.102.392.540.00-35038.35%
NFLX240719C008300002024-03-05 2:44PM EDT2024-07-195.705.205.500.00-1339.44%
NFLX240920C008300002024-03-21 2:27PM EDT2024-09-2014.009.5510.100.00-166337.16%
NFLX241220C008300002024-03-27 3:31PM EDT2024-12-2022.1220.2521.000.00-26538.24%
NFLX250117C008300002024-03-27 2:02PM EDT2025-01-1726.2523.6024.650.00-15738.62%
NFLX251219C008300002024-03-05 3:23PM EDT2025-12-1960.5462.8065.250.00-1440.89%
NFLX260116C008300002024-02-23 12:49PM EDT2026-01-1659.1075.0579.350.00-1244.50%
NFLX261218C008300002024-03-13 2:00PM EDT2026-12-18108.0098.15104.450.00-2242.57%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426P008300002024-03-20 11:46AM EDT2024-04-26209.82219.40226.950.00--072.41%
NFLX240517P008300002024-03-20 10:45AM EDT2024-05-17209.31219.30226.950.00-1055.55%
NFLX240621P008300002023-09-11 2:45PM EDT2024-06-21382.72461.70466.100.00-400264.07%
NFLX240719P008300002024-03-27 1:07PM EDT2024-07-19212.85218.95227.450.00-2238.14%
NFLX240920P008300002024-03-11 9:49AM EDT2024-09-20224.10222.55225.950.00--028.18%
NFLX250117P008300002024-03-08 3:50PM EDT2025-01-17228.50226.05230.400.00-4226.72%
NFLX251219P008300002023-09-13 1:11PM EDT2025-12-19411.20469.50479.000.00--0100.98%