Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C004300002024-03-15 3:31PM EDT2024-04-05177.94175.45179.250.00--176.56%
NFLX240419C004300002024-03-28 12:40PM EDT2024-04-19176.78176.90181.35+16.57+10.34%21381.88%
NFLX240517C004300002024-03-11 9:30AM EDT2024-05-17184.42177.00186.400.00-122065.80%
NFLX240621C004300002024-03-27 2:04PM EDT2024-06-21191.82180.05189.600.00-148158.11%
NFLX240719C004300002024-02-12 4:55PM EDT2024-07-19146.10190.30194.600.00--162.86%
NFLX240920C004300002024-03-19 2:35PM EDT2024-09-20209.31193.20198.200.00-1014154.03%
NFLX241220C004300002024-03-12 9:50AM EDT2024-12-20199.65205.25207.950.00-21152.93%
NFLX250117C004300002024-03-21 10:10AM EDT2025-01-17230.23207.05211.450.00-159352.32%
NFLX250620C004300002024-03-08 10:31AM EDT2025-06-20232.90223.80228.950.00-25752.16%
NFLX251219C004300002024-03-26 3:24PM EDT2025-12-19267.06239.00248.000.00-120551.81%
NFLX260116C004300002024-03-11 1:37PM EDT2026-01-16243.20242.00250.000.00-312351.79%
NFLX261218C004300002024-02-29 4:51PM EDT2026-12-18267.35269.00277.000.00-141751.71%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405P004300002024-03-11 11:32AM EDT2024-04-050.100.000.040.00-1276.95%
NFLX240412P004300002024-03-26 1:54PM EDT2024-04-120.070.000.070.00-151558.98%
NFLX240419P004300002024-03-27 11:30AM EDT2024-04-190.360.220.460.00-214362.74%
NFLX240426P004300002024-03-28 3:15PM EDT2024-04-260.590.190.98-0.16-21.33%5158.98%
NFLX240503P004300002024-03-22 3:19PM EDT2024-05-030.530.151.230.00-1154.30%
NFLX240517P004300002024-03-27 3:19PM EDT2024-05-171.181.081.260.00-151750.24%
NFLX240621P004300002024-03-28 12:56PM EDT2024-06-212.211.892.22+0.38+20.77%375843.46%
NFLX240719P004300002024-03-27 3:37PM EDT2024-07-193.853.754.150.00-21543.24%
NFLX240920P004300002024-03-27 1:18PM EDT2024-09-206.656.457.300.00-120440.10%
NFLX241220P004300002024-03-28 1:26PM EDT2024-12-2012.5512.1012.65+0.59+4.93%36038.50%
NFLX250117P004300002024-03-28 2:52PM EDT2025-01-1714.1913.7014.45+0.44+3.20%11,57938.31%
NFLX250620P004300002024-03-25 12:34PM EDT2025-06-2021.3521.1023.700.00-225837.38%
NFLX251219P004300002024-03-27 3:50PM EDT2025-12-1932.1028.0035.550.00-3236337.60%
NFLX260116P004300002024-03-26 3:56PM EDT2026-01-1632.0029.0036.050.00-14537.03%
NFLX261218P004300002024-03-28 10:45AM EDT2026-12-1847.0044.0052.00+0.76+1.64%21636.16%