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
606.65 -0.68 (-0.11%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517C002400002024-02-15 2:38PM EDT2024-05-17353.00364.00372.500.00-11115.63%
NFLX240621C002400002024-02-16 10:32AM EDT2024-06-21357.54365.00374.100.00-2102102.31%
NFLX240920C002400002024-02-28 2:19PM EDT2024-09-20364.62369.05378.650.00-91488.33%
NFLX250117C002400002024-02-15 10:35AM EDT2025-01-17358.00374.00383.000.00-215677.98%
NFLX250620C002400002024-01-24 11:59AM EDT2025-06-20334.00359.10367.950.00--236.65%
NFLX251219C002400002023-12-18 2:56PM EDT2025-12-19280.80267.10276.900.00-130.00%
NFLX260116C002400002024-01-19 4:21PM EDT2026-01-16273.05368.00376.950.00-1450.20%
NFLX261218C002400002024-01-23 4:56PM EDT2026-12-18293.000.000.000.00-370.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P002400002024-01-24 12:56PM EDT2024-04-190.100.000.150.00-23129.30%
NFLX240517P002400002024-02-20 10:30AM EDT2024-05-170.150.000.130.00-110385.55%
NFLX240621P002400002024-03-18 2:17PM EDT2024-06-210.150.000.220.00-44271369.34%
NFLX240920P002400002024-03-18 3:19PM EDT2024-09-200.480.220.660.00-211556.30%
NFLX241220P002400002024-03-21 11:32AM EDT2024-12-201.000.761.420.00-1751.73%
NFLX250117P002400002024-03-07 10:56AM EDT2025-01-171.600.961.690.00-11,36850.71%
NFLX250620P002400002024-02-14 10:46AM EDT2025-06-204.100.009.600.00-17851.84%
NFLX251219P002400002024-03-27 3:16PM EDT2025-12-195.201.0010.000.00-26551.87%
NFLX260116P002400002024-03-01 1:15PM EDT2026-01-165.952.428.400.00-110048.59%
NFLX261218P002400002024-03-20 2:08PM EDT2026-12-1810.256.0016.000.00-12947.06%