Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
575.13-8.82 (-1.51%)
At close: 04:00PM EST
575.46 +0.33 (+0.06%)
Pre-market: 04:38AM EST
In the money
Show:ListStraddle
Strike:525.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223C005250002024-02-20 1:07PM EST2024-02-2347.010.000.000.00-300.00%
NFLX240301C005250002024-02-20 1:07PM EST2024-03-0148.250.000.000.00-400.00%
NFLX240308C005250002024-02-16 3:49PM EST2024-03-0861.160.000.000.00-400.00%
NFLX240315C005250002024-02-20 3:49PM EST2024-03-1553.720.000.000.00-400.00%
NFLX240322C005250002024-02-09 3:17PM EST2024-03-2246.550.000.000.00--00.00%
NFLX240419C005250002024-02-16 10:07AM EST2024-04-1969.550.000.000.00-200.00%
NFLX240517C005250002024-02-15 9:44AM EST2024-05-1783.530.000.000.00-100.00%
NFLX240621C005250002024-02-15 10:45AM EST2024-06-2188.960.000.000.00-900.00%
NFLX240719C005250002024-02-16 3:42PM EST2024-07-1995.020.000.000.00-100.00%
NFLX240920C005250002024-02-16 11:08AM EST2024-09-20107.000.000.000.00-300.00%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223P005250002024-02-20 3:49PM EST2024-02-230.150.000.000.00-212025.00%
NFLX240301P005250002024-02-20 3:59PM EST2024-03-010.700.000.000.00-127012.50%
NFLX240308P005250002024-02-20 3:44PM EST2024-03-081.800.000.000.00-3606.25%
NFLX240315P005250002024-02-20 3:59PM EST2024-03-152.750.000.000.00-13206.25%
NFLX240322P005250002024-02-20 12:31PM EST2024-03-224.430.000.000.00-906.25%
NFLX240328P005250002024-02-20 3:50PM EST2024-03-285.050.000.000.00-1106.25%
NFLX240419P005250002024-02-20 1:06PM EST2024-04-1913.450.000.000.00-3006.25%
NFLX240517P005250002024-02-20 2:41PM EST2024-05-1718.300.000.000.00-403.13%
NFLX240621P005250002024-02-20 9:35AM EST2024-06-2120.350.000.000.00-603.13%
NFLX240719P005250002024-02-14 3:48PM EST2024-07-1925.080.000.000.00-403.13%
NFLX240920P005250002024-02-15 12:00PM EST2024-09-2030.400.000.000.00-903.13%