Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:525.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C005250002024-03-28 2:26PM EDT2024-04-0581.1580.8085.15-19.09-19.04%5254.54%
NFLX240412C005250002024-03-26 12:07PM EDT2024-04-12108.0382.2086.450.00-1150.38%
NFLX240419C005250002024-03-27 11:45AM EDT2024-04-1997.4086.8589.300.00-114455.95%
NFLX240426C005250002024-03-27 3:43PM EDT2024-04-2695.8087.9591.950.00-2353.66%
NFLX240517C005250002024-03-28 10:04AM EDT2024-05-1792.0093.1595.45-6.25-6.36%512250.49%
NFLX240621C005250002024-03-13 11:21AM EDT2024-06-21109.3298.20101.800.00-135946.29%
NFLX240719C005250002024-03-08 11:10AM EDT2024-07-19116.98105.25109.850.00-2747.88%
NFLX240920C005250002024-03-28 9:37AM EDT2024-09-20115.50116.75121.05-9.24-7.41%11946.55%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405P005250002024-03-28 3:16PM EDT2024-04-050.050.020.08-0.03-37.50%1013140.23%
NFLX240412P005250002024-03-27 1:52PM EDT2024-04-120.280.210.250.00-915634.16%
NFLX240419P005250002024-03-28 3:57PM EDT2024-04-193.823.604.25+0.12+3.24%2461650.94%
NFLX240426P005250002024-03-28 10:28AM EDT2024-04-265.814.855.25+0.81+16.20%59247.35%
NFLX240503P005250002024-03-28 3:29PM EDT2024-05-036.045.506.00+0.25+4.32%61144.37%
NFLX240517P005250002024-03-28 2:45PM EDT2024-05-178.077.507.65+0.57+7.60%7963640.93%
NFLX240621P005250002024-03-28 2:33PM EDT2024-06-2111.4010.8011.40+1.75+18.13%1144536.54%
NFLX240719P005250002024-03-26 10:33AM EDT2024-07-1913.8815.8516.800.00-11737.47%
NFLX240920P005250002024-03-27 12:43PM EDT2024-09-2021.4022.4523.300.00-212335.18%