Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.04-55.52 (-9.09%)
At close: 04:00PM EDT
551.45 -3.59 (-0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240503C003800002024-04-19 12:41PM EDT2024-05-03175.80174.00178.05-66.39-27.41%13101.39%
NFLX240517C003800002024-04-19 10:15AM EDT2024-05-17192.59174.90179.10+10.80+5.94%12881.25%
NFLX240621C003800002024-03-28 12:43PM EDT2024-06-21231.16177.65181.300.00-147864.79%
NFLX240719C003800002024-04-01 3:30PM EDT2024-07-19240.54178.60185.200.00-1460.38%
NFLX240920C003800002024-04-19 3:34PM EDT2024-09-20188.68249.60252.35-48.29-20.38%153126.40%
NFLX241220C003800002024-04-12 10:47AM EDT2024-12-20264.54195.50199.600.00-1254.71%
NFLX250117C003800002024-04-18 3:20PM EDT2025-01-17252.12196.70203.550.00-127154.18%
NFLX250620C003800002024-04-18 3:20PM EDT2025-06-20265.86213.50216.600.00-414153.47%
NFLX251219C003800002024-02-29 11:44AM EDT2025-12-19273.00275.00284.000.00-11778.15%
NFLX260116C003800002024-03-28 3:10PM EDT2026-01-16281.10231.05235.050.00-104853.11%
NFLX261218C003800002024-04-19 3:31PM EDT2026-12-18258.41252.75262.00-61.64-19.26%33452.86%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426P003800002024-04-18 11:15AM EDT2024-04-260.050.000.330.00-525111.62%
NFLX240503P003800002024-03-28 3:09PM EDT2024-05-030.230.000.610.00-3385.21%
NFLX240517P003800002024-04-19 3:01PM EDT2024-05-170.100.050.45-0.20-66.67%4366158.69%
NFLX240524P003800002024-04-17 12:00PM EDT2024-05-240.270.031.100.00-152458.74%
NFLX240621P003800002024-04-19 1:31PM EDT2024-06-210.510.530.62-0.20-28.17%31,62744.41%
NFLX240719P003800002024-04-19 2:53PM EDT2024-07-191.551.481.64-0.79-33.76%8143.56%
NFLX240920P003800002024-04-19 2:29PM EDT2024-09-203.173.253.45+0.27+9.31%724639.07%
NFLX241220P003800002024-04-18 10:38AM EDT2024-12-206.877.407.75+1.12+19.48%1062238.10%
NFLX250117P003800002024-04-19 2:31PM EDT2025-01-178.908.659.20+1.70+23.61%4293537.96%
NFLX250321P003800002024-04-19 10:12AM EDT2025-03-2110.7010.5012.70+1.20+12.63%103637.90%
NFLX250620P003800002024-04-19 10:47AM EDT2025-06-2014.6115.8017.75+0.52+3.69%125537.83%
NFLX251219P003800002024-04-19 12:40PM EDT2025-12-1925.2723.4525.70+6.32+33.35%425036.66%
NFLX260116P003800002024-04-19 3:22PM EDT2026-01-1625.2824.6527.00+4.08+19.25%84736.61%
NFLX261218P003800002024-04-19 3:49PM EDT2026-12-1834.8531.4540.30+5.75+19.76%142135.57%