Australia markets close in 5 hours 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
610.56-3.13 (-0.51%)
At close: 04:00PM EDT
581.49 -29.07 (-4.76%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C004700002024-04-18 9:37AM EDT2024-04-19141.17137.00143.90-3.03-2.10%13146349.22%
NFLX240426C004700002024-04-18 3:45PM EDT2024-04-26143.60138.50145.05-9.10-5.96%19499.80%
NFLX240517C004700002024-04-16 11:02AM EDT2024-05-17155.60143.30147.500.00-1412571.19%
NFLX240524C004700002024-04-11 12:08PM EDT2024-05-24154.32142.00149.000.00--464.24%
NFLX240621C004700002024-04-17 9:32AM EDT2024-06-21153.51145.00151.70-2.49-1.60%155654.87%
NFLX240719C004700002024-04-18 11:41AM EDT2024-07-19158.08149.85156.60-5.68-3.47%1553.71%
NFLX240920C004700002024-04-17 1:58PM EDT2024-09-20165.13158.70164.500.00-112350.32%
NFLX241220C004700002024-04-17 3:17PM EDT2024-12-20177.65174.20177.700.00-13150.63%
NFLX250117C004700002024-04-18 12:35PM EDT2025-01-17184.90176.70182.00-3.83-2.03%650850.24%
NFLX250321C004700002024-04-02 12:36PM EDT2025-03-21188.72184.80190.600.00--250.21%
NFLX250620C004700002024-04-18 2:56PM EDT2025-06-20194.00196.00202.05+0.04+0.02%11550.32%
NFLX251219C004700002024-04-02 3:57PM EDT2025-12-19222.10216.05223.050.00-15850.70%
NFLX260116C004700002024-03-21 2:00PM EDT2026-01-16238.68219.05227.000.00-17250.98%
NFLX261218C004700002024-04-18 2:41PM EDT2026-12-18251.34249.00258.00-18.89-6.99%11151.22%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P004700002024-04-18 3:59PM EDT2024-04-190.490.410.49+0.26+113.04%4981,182239.55%
NFLX240426P004700002024-04-18 3:59PM EDT2024-04-260.850.781.32+0.30+54.55%7521197.22%
NFLX240503P004700002024-04-18 3:45PM EDT2024-05-031.131.001.20+0.03+2.73%5771.59%
NFLX240510P004700002024-04-15 11:59AM EDT2024-05-101.130.661.980.00-1261.13%
NFLX240517P004700002024-04-18 3:59PM EDT2024-05-171.891.752.04+0.28+17.39%11436357.19%
NFLX240524P004700002024-04-18 3:16PM EDT2024-05-242.051.004.65+0.21+11.41%712255.97%
NFLX240531P004700002024-04-18 11:43AM EDT2024-05-311.752.032.99-0.25-12.50%112351.89%
NFLX240621P004700002024-04-18 3:48PM EDT2024-06-213.453.253.80-0.20-5.48%21484845.05%
NFLX240719P004700002024-04-18 3:47PM EDT2024-07-196.476.206.80+0.34+5.55%83543.96%
NFLX240920P004700002024-04-18 3:51PM EDT2024-09-2010.409.7510.70+0.32+3.17%1835339.05%
NFLX241220P004700002024-04-18 2:07PM EDT2024-12-2017.9017.0518.15+0.95+5.60%29637.62%
NFLX250117P004700002024-04-18 2:24PM EDT2025-01-1719.9019.1020.35+0.91+4.79%11,07737.34%
NFLX250321P004700002024-04-18 2:04PM EDT2025-03-2124.3022.2527.05+1.15+4.97%71238.09%
NFLX250620P004700002024-04-04 9:43AM EDT2025-06-2027.5025.0032.500.00-14336.84%
NFLX251219P004700002024-03-27 3:47PM EDT2025-12-1942.8039.4544.000.00-36035.99%
NFLX260116P004700002024-04-08 1:45PM EDT2026-01-1639.4840.5044.900.00-181635.57%
NFLX261218P004700002024-04-16 3:42PM EDT2026-12-1855.6753.0062.000.00-11834.56%