Australia markets close in 1 hour 19 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
601.67+14.02 (+2.39%)
At close: 04:00PM EST
601.67 0.00 (0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:260.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240315C002600002024-02-16 11:53AM EST2024-03-15326.86340.85343.800.00-151174.22%
NFLX240419C002600002024-01-24 9:30AM EST2024-04-19281.90323.75327.850.00-330.00%
NFLX240517C002600002024-01-24 12:33PM EST2024-05-17299.54324.95329.050.00-37230.00%
NFLX240621C002600002024-01-26 9:41AM EST2024-06-21301.60326.35330.500.00-24170.00%
NFLX240920C002600002024-01-24 12:17PM EST2024-09-20303.15328.00334.850.00--30.00%
NFLX241220C002600002024-01-16 3:52PM EST2024-12-20236.05342.00351.000.00--358.42%
NFLX250117C002600002024-02-20 9:38AM EST2025-01-17333.87354.00361.000.00-123975.43%
NFLX250620C002600002024-01-26 10:07AM EST2025-06-20330.52341.00349.950.00-1652.05%
NFLX251219C002600002024-02-27 10:26AM EST2025-12-19370.00367.00376.00+16.00+4.52%3965.38%
NFLX260116C002600002024-02-27 10:26AM EST2026-01-16371.00368.00378.00+48.07+14.89%3765.23%
NFLX261218C002600002024-02-23 1:50PM EST2026-12-18370.98382.00391.000.00-1161.85%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301P002600002024-01-23 10:10AM EST2024-03-010.050.000.020.00-22275.00%
NFLX240315P002600002024-02-27 10:49AM EST2024-03-150.010.000.040.00-12,056121.88%
NFLX240419P002600002023-12-26 12:56PM EST2024-04-190.470.030.370.00--186.23%
NFLX240517P002600002023-12-27 11:44AM EST2024-05-170.850.070.390.00-62670.61%
NFLX240621P002600002024-02-13 3:18PM EST2024-06-210.350.110.270.00-11,38257.67%
NFLX240719P002600002024-02-12 11:05AM EST2024-07-190.400.220.470.00-252655.37%
NFLX240920P002600002024-02-06 3:37PM EST2024-09-200.950.540.860.00-105850.51%
NFLX241220P002600002024-02-08 12:30PM EST2024-12-202.221.421.900.00-1248.98%
NFLX250117P002600002024-02-27 1:59PM EST2025-01-172.211.872.35-0.25-10.16%193048.58%
NFLX250620P002600002024-02-09 11:22AM EST2025-06-205.953.558.350.00-114852.21%
NFLX251219P002600002024-02-14 3:44PM EST2025-12-198.603.0010.250.00-17746.84%
NFLX260116P002600002024-02-06 1:59PM EST2026-01-168.945.6010.350.00-101345.99%
NFLX261218P002600002024-02-27 10:20AM EST2026-12-1811.488.0017.00-2.31-16.75%10743.43%