Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
619.34+16.42 (+2.72%)
At close: 04:00PM EST
619.18 -0.16 (-0.03%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:475.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240315C004750002024-03-01 2:32PM EST2024-03-15143.09143.85147.45+16.47+13.01%1765377.21%
NFLX240322C004750002024-02-12 3:58PM EST2024-03-2287.26143.65147.650.00--263.04%
NFLX240328C004750002024-02-14 3:33PM EST2024-03-28107.50144.20148.250.00-1059.69%
NFLX240419C004750002024-02-23 10:58AM EST2024-04-19115.30147.75151.100.00-222855.88%
NFLX240517C004750002024-02-21 10:59AM EST2024-05-17112.19151.70154.450.00-124152.13%
NFLX240621C004750002024-02-29 1:21PM EST2024-06-21138.75155.95158.750.00-219951.23%
NFLX240719C004750002024-02-22 9:32AM EST2024-07-19133.05160.55163.950.00-2151.60%
NFLX240920C004750002024-02-29 9:49AM EST2024-09-20156.31169.25171.850.00-1349.54%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240308P004750002024-02-29 3:30PM EST2024-03-080.060.010.060.00-33967.58%
NFLX240315P004750002024-03-01 3:22PM EST2024-03-150.080.050.12-0.05-38.46%121,02852.34%
NFLX240322P004750002024-02-29 3:52PM EST2024-03-220.190.080.220.00-43547.85%
NFLX240328P004750002024-03-01 2:19PM EST2024-03-280.250.180.31-0.15-37.50%215044.17%
NFLX240419P004750002024-03-01 2:19PM EST2024-04-191.611.511.70-0.56-25.81%2445343.41%
NFLX240517P004750002024-03-01 12:39PM EST2024-05-173.893.453.60-0.86-18.11%919640.84%
NFLX240621P004750002024-03-01 1:02PM EST2024-06-215.725.205.40-1.23-17.70%138837.57%
NFLX240719P004750002024-03-01 12:22PM EST2024-07-198.797.858.15-1.16-11.66%41237.85%
NFLX240920P004750002024-03-01 3:27PM EST2024-09-2012.6012.4012.70-2.20-14.86%67736.38%