Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
606.72-6.82 (-1.11%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:485.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C004850002024-03-21 9:59AM EDT2024-03-28119.16120.85124.15-25.10-17.40%11229.30%
NFLX240405C004850002024-03-28 10:06AM EDT2024-04-05119.71121.25124.50-0.06-0.05%1181.98%
NFLX240419C004850002024-03-20 3:42PM EDT2024-04-19146.17123.80126.900.00-525765.89%
NFLX240517C004850002024-03-13 1:40PM EDT2024-05-17134.75128.15130.700.00-1017154.80%
NFLX240621C004850002024-03-20 3:49PM EDT2024-06-21154.76132.85135.250.00-237851.31%
NFLX240719C004850002024-03-28 10:08AM EDT2024-07-19136.85138.50141.65-22.55-14.15%1550.31%
NFLX240920C004850002024-03-20 1:56PM EDT2024-09-20163.86146.90149.200.00-11048.36%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P004850002024-03-26 12:32PM EDT2024-03-280.010.000.010.00-1076131.25%
NFLX240405P004850002024-03-14 11:14AM EDT2024-04-050.270.000.040.00-6951.95%
NFLX240412P004850002024-03-18 12:53PM EDT2024-04-120.310.030.110.00-1243.36%
NFLX240419P004850002024-03-28 1:24PM EDT2024-04-191.381.191.35+0.09+6.98%3937452.20%
NFLX240426P004850002024-03-28 3:31PM EDT2024-04-262.011.872.25+0.47+30.52%225450.48%
NFLX240503P004850002024-03-27 3:26PM EDT2024-05-032.502.062.500.00-1358847.47%
NFLX240517P004850002024-03-28 10:48AM EDT2024-05-173.553.403.55+0.30+9.23%1144544.00%
NFLX240621P004850002024-03-28 12:35PM EDT2024-06-215.705.455.65+0.90+18.75%130138.42%
NFLX240719P004850002024-03-28 10:22AM EDT2024-07-199.709.059.35+0.83+9.36%28039.06%
NFLX240920P004850002024-03-18 1:43PM EDT2024-09-2014.4513.9514.500.00-245836.73%