Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.48-9.32 (-1.65%)
As of 10:33AM EDT. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426C003600002024-04-26 9:39AM EDT2024-04-26198.90191.50199.20-4.20-2.07%12551.07%
NFLX240517C003600002024-03-11 11:10AM EDT2024-05-17253.28255.10258.550.00-143319.60%
NFLX240621C003600002024-04-19 2:43PM EDT2024-06-21197.68198.30201.650.00-440476.25%
NFLX240920C003600002024-04-19 10:39AM EDT2024-09-20216.62205.55208.100.00-53960.90%
NFLX241220C003600002024-04-22 10:42AM EDT2024-12-20208.88213.35216.650.00-51057.65%
NFLX250117C003600002024-04-25 1:08PM EDT2025-01-17223.95214.50216.950.00-131955.29%
NFLX250620C003600002024-03-28 3:11PM EDT2025-06-20281.03224.00232.550.00-12153.60%
NFLX251219C003600002024-01-26 12:46PM EDT2025-12-19268.40272.10277.900.00-134170.92%
NFLX260116C003600002024-04-18 2:53PM EDT2026-01-16296.20243.50248.100.00-16653.69%
NFLX261218C003600002024-04-12 10:45AM EDT2026-12-18338.45265.00275.000.00-1753.86%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426P003600002024-04-18 10:09AM EDT2024-04-260.140.000.020.00-124256.25%
NFLX240517P003600002024-04-23 1:08PM EDT2024-05-170.030.000.330.00-214171.19%
NFLX240621P003600002024-04-22 12:09PM EDT2024-06-210.310.050.630.00-3183852.71%
NFLX240719P003600002024-04-23 3:34PM EDT2024-07-190.710.760.920.00-132945.78%
NFLX240920P003600002024-04-25 3:16PM EDT2024-09-201.981.942.150.00-129440.36%
NFLX241220P003600002024-04-22 3:58PM EDT2024-12-205.435.005.350.00-24538.87%
NFLX250117P003600002024-04-25 11:58AM EDT2025-01-176.306.156.500.00-51,31638.66%
NFLX250620P003600002024-04-16 10:11AM EDT2025-06-2010.5512.0513.450.00-132938.16%
NFLX251219P003600002024-04-24 11:11AM EDT2025-12-1919.7719.2020.750.00-27037.16%
NFLX260116P003600002024-04-25 12:06PM EDT2026-01-1620.0920.1522.750.00-116437.63%
NFLX261218P003600002024-04-19 1:55PM EDT2026-12-1830.5028.8533.550.00-51835.75%