Australia markets close in 4 hours 42 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.47-10.14 (-1.56%)
At close: 04:00PM EDT
638.33 -2.14 (-0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004200002024-04-19 9:52AM EDT2024-05-24141.10197.85204.600.00-110.00%
NFLX240621C004200002024-05-20 10:02AM EDT2024-06-21205.07220.55224.100.00-388682.81%
NFLX240719C004200002024-04-29 12:51PM EDT2024-07-19145.50222.80226.350.00-3870.01%
NFLX240920C004200002024-05-21 2:06PM EDT2024-09-20236.01228.40231.300.00-125159.72%
NFLX241018C004200002024-05-03 10:03AM EDT2024-10-18171.00230.70235.100.00-1158.50%
NFLX241220C004200002024-04-25 1:14PM EDT2024-12-20168.95236.90240.550.00-53355.64%
NFLX250117C004200002024-05-03 1:19PM EDT2025-01-17185.50239.15243.750.00-4263254.96%
NFLX250620C004200002024-05-16 10:08AM EDT2025-06-20232.39254.60261.750.00-72554.32%
NFLX251219C004200002024-05-20 11:54AM EDT2025-12-19264.55273.25278.050.00-1028453.83%
NFLX260116C004200002024-05-20 11:37AM EDT2026-01-16267.65275.85280.200.00-232553.71%
NFLX261218C004200002024-04-22 12:05PM EDT2026-12-18231.40301.00310.000.00-1653.41%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004200002024-05-21 12:04PM EDT2024-05-240.010.000.010.00-1210165.63%
NFLX240531P004200002024-05-14 3:54PM EDT2024-05-310.030.000.360.00-60162107.81%
NFLX240607P004200002024-05-15 3:34PM EDT2024-06-070.100.000.400.00-1281.84%
NFLX240614P004200002024-05-06 11:57AM EDT2024-06-140.870.000.460.00--169.43%
NFLX240621P004200002024-05-20 3:13PM EDT2024-06-210.100.000.300.00-3769957.86%
NFLX240719P004200002024-05-20 11:13AM EDT2024-07-190.190.210.59-0.35-64.81%24349.46%
NFLX240920P004200002024-05-22 3:59PM EDT2024-09-201.401.271.51+0.06+4.48%542239.76%
NFLX241018P004200002024-05-13 3:16PM EDT2024-10-183.531.612.880.00-37840.50%
NFLX241220P004200002024-05-21 3:48PM EDT2024-12-204.534.354.700.00-48137.79%
NFLX250117P004200002024-05-22 3:11PM EDT2025-01-176.205.606.40-0.19-2.97%42,30038.29%
NFLX250321P004200002024-05-21 12:30PM EDT2025-03-219.018.359.200.00-217137.55%
NFLX250620P004200002024-05-22 12:18PM EDT2025-06-2013.1212.0015.95+0.11+0.85%244639.00%
NFLX251219P004200002024-05-10 10:25AM EDT2025-12-1924.8221.3525.500.00-126238.20%
NFLX260116P004200002024-05-20 3:34PM EDT2026-01-1623.0920.6525.350.00-212337.22%
NFLX261218P004200002024-05-08 9:52AM EDT2026-12-1839.7531.2040.000.00-12736.14%