Australia markets close in 5 hours 48 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:495.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C004950002024-04-18 3:57PM EDT2024-04-19116.43112.70119.70+1.45+1.26%14368209.38%
NFLX240426C004950002024-04-18 3:59PM EDT2024-04-26118.20116.15120.25-0.61-0.51%1698.03%
NFLX240517C004950002024-04-15 1:29PM EDT2024-05-17119.48119.35123.600.00-119463.78%
NFLX240621C004950002024-04-09 2:33PM EDT2024-06-21134.50122.40129.100.00-124951.19%
NFLX240719C004950002024-03-04 4:18PM EDT2024-07-19145.29150.20152.400.00-1473.56%
NFLX240920C004950002024-04-18 1:00PM EDT2024-09-20145.30140.30144.50+0.09+0.06%152650.89%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P004950002024-04-18 3:59PM EDT2024-04-191.050.971.10+0.53+101.92%7231,367227.83%
NFLX240426P004950002024-04-18 3:59PM EDT2024-04-261.751.501.75+0.73+71.57%17016788.04%
NFLX240503P004950002024-04-18 10:50AM EDT2024-05-031.991.622.35+0.10+5.29%1016167.10%
NFLX240510P004950002024-04-18 3:42PM EDT2024-05-102.872.133.50+0.43+17.62%3218860.03%
NFLX240517P004950002024-04-18 3:52PM EDT2024-05-173.302.993.40+0.49+17.44%10194953.94%
NFLX240524P004950002024-04-17 2:42PM EDT2024-05-243.153.504.850.00-1351.88%
NFLX240621P004950002024-04-18 3:57PM EDT2024-06-215.535.255.85+0.33+6.35%1372642.80%
NFLX240719P004950002024-04-18 10:56AM EDT2024-07-198.509.2510.15-1.70-16.67%23442.65%
NFLX240920P004950002024-04-18 1:51PM EDT2024-09-2014.7014.1515.35+0.40+2.80%3613738.38%