Australia markets close in 4 hours 9 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
635.67-4.80 (-0.75%)
At close: 04:00PM EDT
634.46 -1.21 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005100002024-05-21 3:33PM EDT2024-05-24136.45121.05128.600.00-25292.58%
NFLX240531C005100002024-04-19 10:24AM EDT2024-05-3167.25108.20115.550.00-110.00%
NFLX240607C005100002024-05-22 3:27PM EDT2024-06-07130.79124.40128.950.00-3060.47%
NFLX240621C005100002024-05-22 1:06PM EDT2024-06-21134.69126.55129.400.00-272851.39%
NFLX240719C005100002024-05-20 3:51PM EDT2024-07-19138.34130.95133.650.00-101551.03%
NFLX240920C005100002024-05-22 2:21PM EDT2024-09-20143.60139.95142.800.00-34,30146.27%
NFLX241018C005100002024-05-02 9:41AM EDT2024-10-1888.50146.00148.850.00--047.38%
NFLX241220C005100002024-04-22 10:20AM EDT2024-12-2091.300.000.000.00-600.00%
NFLX250117C005100002024-05-20 1:50PM EDT2025-01-17166.05160.65163.500.00-147847.26%
NFLX250321C005100002024-04-22 10:07AM EDT2025-03-21104.700.000.000.00-600.00%
NFLX250620C005100002024-05-10 1:38PM EDT2025-06-20162.05180.65188.600.00-13049.21%
NFLX251219C005100002024-03-27 11:17AM EDT2025-12-19201.85144.05149.850.00-14524.48%
NFLX260116C005100002024-04-05 10:28AM EDT2026-01-16213.26165.15170.050.00-11832.40%
NFLX261218C005100002024-04-29 11:48AM EDT2026-12-18184.52241.05251.000.00-2751.03%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005100002024-05-21 1:19PM EDT2024-05-240.010.000.010.00-6234128.13%
NFLX240531P005100002024-05-23 11:37AM EDT2024-05-310.030.000.09-0.01-25.00%113054.69%
NFLX240607P005100002024-05-23 9:56AM EDT2024-06-070.120.050.18-0.02-14.29%106646.63%
NFLX240614P005100002024-05-20 12:26PM EDT2024-06-140.280.120.310.00-141641.41%
NFLX240621P005100002024-05-23 3:37PM EDT2024-06-210.350.280.40+0.03+9.38%202,99537.40%
NFLX240628P005100002024-05-22 2:35PM EDT2024-06-280.430.131.480.00-13642.03%
NFLX240719P005100002024-05-23 1:43PM EDT2024-07-192.272.222.41+0.12+5.58%2033337.04%
NFLX240920P005100002024-05-23 9:34AM EDT2024-09-205.785.956.35+0.03+0.52%246932.80%
NFLX241018P005100002024-05-21 9:42AM EDT2024-10-189.839.6010.000.00-18134.12%
NFLX241220P005100002024-05-22 12:02PM EDT2024-12-2014.1014.3515.400.00-145633.46%
NFLX250117P005100002024-05-23 10:37AM EDT2025-01-1717.5517.4518.30+0.30+1.74%171,36833.70%
NFLX250321P005100002024-05-21 2:23PM EDT2025-03-2121.6422.2524.150.00-264833.80%
NFLX250620P005100002024-05-22 9:37AM EDT2025-06-2029.2028.8533.700.00-18334.75%
NFLX251219P005100002024-05-23 3:20PM EDT2025-12-1944.0041.6547.10-0.25-0.56%16034.33%
NFLX260116P005100002024-05-15 11:51AM EDT2026-01-1645.4544.5048.25-6.20-12.00%17533.99%
NFLX261218P005100002024-05-21 3:20PM EDT2026-12-1862.5058.5067.350.00-53333.24%