Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.76+1.76 (+0.39%)
At close: 04:00PM EST
453.18 -0.58 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:600.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215C006000002023-12-07 3:29PM EST2023-12-150.020.000.060.00-20073870.31%
NFLX231222C006000002023-11-20 10:17AM EST2023-12-220.100.000.130.00--1053.52%
NFLX231229C006000002023-12-06 9:52AM EST2023-12-290.030.000.080.00-103244.73%
NFLX240119C006000002023-12-07 3:24PM EST2024-01-190.390.320.39+0.02+5.41%22,91838.43%
NFLX240216C006000002023-12-08 11:14AM EST2024-02-161.030.961.08-0.01-0.96%1017135.02%
NFLX240315C006000002023-12-08 1:29PM EST2024-03-151.931.861.940.00-139233.11%
NFLX240517C006000002023-12-08 10:12AM EST2024-05-177.356.407.10+0.59+8.73%217335.52%
NFLX240621C006000002023-12-07 1:10PM EST2024-06-219.459.0510.10+0.30+3.28%447135.90%
NFLX240920C006000002023-12-07 1:37PM EST2024-09-2017.4517.8019.000.00-637837.29%
NFLX250117C006000002023-12-07 1:18PM EST2025-01-1731.1030.3530.85+1.20+4.01%51,44638.68%
NFLX250620C006000002023-12-05 2:48PM EST2025-06-2044.2044.5048.800.00-47141.54%
NFLX251219C006000002023-12-08 12:43PM EST2025-12-1961.5157.7565.60+2.51+4.25%116342.75%
NFLX260116C006000002023-12-06 12:46PM EST2026-01-1662.3261.7568.050.00-22142.91%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215P006000002023-12-08 12:17PM EST2023-12-15147.05145.40147.40-4.29-2.83%2083.79%
NFLX240105P006000002023-12-07 11:26AM EST2024-01-05149.56145.40147.150.00-4053.78%
NFLX240112P006000002023-12-07 11:09AM EST2024-01-12149.10--0.00---0.00%
NFLX240119P006000002023-12-07 3:47PM EST2024-01-19148.18145.10148.250.00-22150.98%
NFLX240216P006000002023-12-01 1:46PM EST2024-02-16133.10145.70147.350.00-5035.25%
NFLX240315P006000002023-08-16 8:54AM EST2024-03-15178.53199.20201.650.00-20105.27%
NFLX240517P006000002023-12-06 2:54PM EST2024-05-17148.40145.30148.250.00-423226.09%
NFLX240621P006000002023-11-21 2:03PM EST2024-06-21127.39145.45149.100.00-2125.52%
NFLX240920P006000002023-11-30 12:01PM EST2024-09-20134.45147.55150.450.00-3523.14%
NFLX250117P006000002023-12-05 9:35AM EST2025-01-17152.87151.85157.85-3.71-2.37%126726.18%
NFLX250620P006000002023-12-04 10:45AM EST2025-06-20159.74157.45162.600.00-2325.23%
NFLX251219P006000002023-11-22 10:50AM EST2025-12-19148.00161.80170.050.00-2625.52%