Australia markets close in 1 hour 48 minutes

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:480.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426C004800002024-04-18 11:22AM EDT2024-04-26139.4074.2078.300.00-505079.32%
NFLX240503C004800002024-04-03 10:06AM EDT2024-05-03143.0075.0078.950.00-2257.02%
NFLX240517C004800002024-04-18 9:46AM EDT2024-05-17133.6977.0580.550.00-715252.19%
NFLX240531C004800002024-04-18 9:55AM EDT2024-05-31137.6679.1583.600.00--149.21%
NFLX240621C004800002024-04-19 1:24PM EDT2024-06-2185.7484.1586.35-54.28-38.77%261,23544.52%
NFLX240719C004800002024-04-19 3:21PM EDT2024-07-1993.3790.5593.10-52.21-35.86%101545.49%
NFLX240920C004800002024-04-19 3:11PM EDT2024-09-20102.38101.35103.45-62.22-37.80%316544.06%
NFLX241220C004800002024-04-19 10:28AM EDT2024-12-20125.29117.40119.15-44.31-26.13%208245.32%
NFLX250117C004800002024-04-19 2:32PM EDT2025-01-17123.00120.50124.90-49.65-28.76%593246.46%
NFLX250321C004800002024-04-16 10:07AM EDT2025-03-21186.27129.55134.90+186.27--247.35%
NFLX250620C004800002024-04-19 2:37PM EDT2025-06-20143.13142.15146.60-50.47-26.07%219547.65%
NFLX251219C004800002024-04-19 10:03AM EDT2025-12-19180.85161.00167.90-38.55-17.57%510348.50%
NFLX260116C004800002024-04-19 1:46PM EDT2026-01-16169.00165.85171.20-55.35-24.67%213748.73%
NFLX261218C004800002024-03-27 9:53AM EDT2026-12-18258.25194.70204.000.00-12050.05%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426P004800002024-04-19 3:59PM EDT2024-04-260.230.000.00-0.76-76.77%870025.00%
NFLX240503P004800002024-04-19 3:45PM EDT2024-05-030.630.000.00-0.78-55.32%28012.50%
NFLX240510P004800002024-04-19 1:38PM EDT2024-05-100.910.000.00-1.09-54.50%6012.50%
NFLX240517P004800002024-04-19 3:58PM EDT2024-05-171.790.000.00-0.60-25.10%308012.50%
NFLX240524P004800002024-04-19 11:26AM EDT2024-05-241.910.000.00+1.91-9012.50%
NFLX240531P004800002024-04-19 3:32PM EDT2024-05-312.900.000.00+2.90-1306.25%
NFLX240621P004800002024-04-19 3:34PM EDT2024-06-214.840.000.00+0.74+18.05%13106.25%
NFLX240719P004800002024-04-19 2:45PM EDT2024-07-1910.350.000.00+2.89+38.74%12206.25%
NFLX240920P004800002024-04-19 2:41PM EDT2024-09-2016.380.000.00+4.58+38.81%7706.25%
NFLX241220P004800002024-04-19 3:33PM EDT2024-12-2025.750.000.00+5.75+28.75%1,55603.13%
NFLX250117P004800002024-04-19 3:45PM EDT2025-01-1728.750.000.00+7.25+33.72%6403.13%
NFLX250321P004800002024-04-18 2:04PM EDT2025-03-2126.600.000.00+26.60--03.13%
NFLX250620P004800002024-04-19 3:25PM EDT2025-06-2040.380.000.00+6.78+20.18%303.13%
NFLX251219P004800002024-02-28 4:24PM EDT2025-12-1948.2541.0050.000.00-103931.12%
NFLX260116P004800002024-04-19 9:56AM EDT2026-01-1651.600.000.00+7.50+17.01%301.56%
NFLX261218P004800002024-04-19 2:15PM EDT2026-12-1867.520.000.00+8.94+15.26%1801.56%