Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
602.92+6.44 (+1.08%)
At close: 04:00PM EST
599.50 -3.42 (-0.57%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:360.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301C003600002024-02-23 11:51AM EST2024-03-01224.000.000.000.00-200.00%
NFLX240315C003600002024-02-29 11:34AM EST2024-03-15237.800.000.000.00-1000.00%
NFLX240419C003600002024-01-25 9:53AM EST2024-04-19200.01224.90228.800.00-130.00%
NFLX240517C003600002023-12-19 1:21PM EST2024-05-17145.09134.70138.400.00-11440.00%
NFLX240621C003600002024-02-21 12:46PM EST2024-06-21220.380.000.000.00-100.00%
NFLX240920C003600002024-01-17 10:43AM EST2024-09-20143.75239.00242.500.00-1420.00%
NFLX241220C003600002024-02-23 2:00PM EST2024-12-20249.130.000.000.00-200.00%
NFLX250117C003600002024-02-28 3:08PM EST2025-01-17260.050.000.000.00-5500.00%
NFLX250620C003600002024-02-22 12:01PM EST2025-06-20263.820.000.000.00-100.00%
NFLX251219C003600002024-01-26 11:46AM EST2025-12-19268.40272.10277.900.00-134147.93%
NFLX260116C003600002024-01-18 11:36AM EST2026-01-16188.90276.80282.350.00-16349.44%
NFLX261218C003600002024-02-27 12:09PM EST2026-12-18313.650.000.000.00-200.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301P003600002024-02-22 1:03PM EST2024-03-010.010.000.000.00-15050.00%
NFLX240308P003600002024-02-20 12:21PM EST2024-03-080.020.000.000.00--050.00%
NFLX240315P003600002024-02-26 12:34PM EST2024-03-150.050.000.000.00-1050.00%
NFLX240419P003600002024-02-29 3:58PM EST2024-04-190.250.000.000.00-22025.00%
NFLX240517P003600002024-02-27 11:23AM EST2024-05-170.600.000.000.00-1025.00%
NFLX240621P003600002024-02-28 10:40AM EST2024-06-211.030.000.000.00-1012.50%
NFLX240719P003600002024-02-23 12:44PM EST2024-07-192.080.000.000.00-5012.50%
NFLX240920P003600002024-02-26 9:40AM EST2024-09-203.750.000.000.00-1012.50%
NFLX241220P003600002024-02-20 10:18AM EST2024-12-208.450.000.000.00-4012.50%
NFLX250117P003600002024-02-29 10:05AM EST2025-01-177.420.000.000.00-5012.50%
NFLX250620P003600002024-02-29 10:53AM EST2025-06-2013.540.000.000.00-106.25%
NFLX251219P003600002024-02-28 2:50PM EST2025-12-1920.300.000.000.00-206.25%
NFLX260116P003600002024-02-22 2:14PM EST2026-01-1621.720.000.000.00-1806.25%
NFLX261218P003600002024-02-28 12:41PM EST2026-12-1829.910.000.000.00-106.25%