Australia markets open in 4 hours 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
659.54+10.54 (+1.62%)
As of 03:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:610.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C006100002024-05-29 1:38PM EDT2024-05-3155.1550.1056.45+16.77+43.69%622983.28%
NFLX240607C006100002024-05-29 2:45PM EDT2024-06-0752.2251.5554.25+11.32+27.68%256749.43%
NFLX240614C006100002024-05-29 11:10AM EDT2024-06-1454.5754.0056.10+12.67+30.24%43442.97%
NFLX240621C006100002024-05-29 2:11PM EDT2024-06-2157.5855.8057.10+16.16+39.01%111,14538.32%
NFLX240628C006100002024-05-29 9:43AM EDT2024-06-2847.5557.2558.85-2.22-4.46%24736.88%
NFLX240705C006100002024-05-28 9:52AM EDT2024-07-0545.0057.7560.500.00-1135.90%
NFLX240719C006100002024-05-29 12:57PM EDT2024-07-1969.1169.0569.90+13.52+24.32%5644542.31%
NFLX240816C006100002024-05-24 10:32AM EDT2024-08-1668.5576.3577.300.00-1441.04%
NFLX240920C006100002024-05-29 11:51AM EDT2024-09-2082.7884.0585.05+8.42+11.32%1451940.11%
NFLX241018C006100002024-05-29 1:16PM EDT2024-10-1894.6093.2094.35+12.82+15.68%43142.20%
NFLX241220C006100002024-05-29 2:12PM EDT2024-12-20107.58105.90106.85+8.58+8.67%58642.05%
NFLX250117C006100002024-05-29 10:57AM EDT2025-01-17112.29112.05113.90+7.93+7.60%225543.08%
NFLX250321C006100002024-05-23 10:32AM EDT2025-03-21107.41124.25126.950.00-22944.18%
NFLX250620C006100002024-05-29 1:17PM EDT2025-06-20142.00140.75142.50+32.50+29.68%126044.86%
NFLX251219C006100002024-05-22 12:20PM EDT2025-12-19155.50168.45172.450.00-615446.92%
NFLX260116C006100002024-05-28 10:34AM EDT2026-01-16162.64173.55176.750.00-15347.21%
NFLX261218C006100002024-05-29 1:21PM EDT2026-12-18214.03210.65219.00+11.72+5.79%37548.93%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P006100002024-05-29 2:30PM EDT2024-05-310.070.050.07-0.12-63.16%16968336.91%
NFLX240607P006100002024-05-29 2:48PM EDT2024-06-070.640.550.69-0.53-45.30%19335329.22%
NFLX240614P006100002024-05-29 2:53PM EDT2024-06-141.731.611.76-1.04-37.55%11217527.94%
NFLX240621P006100002024-05-29 2:50PM EDT2024-06-212.552.532.63-1.05-29.17%14490926.35%
NFLX240628P006100002024-05-29 2:42PM EDT2024-06-283.603.253.80-2.01-35.83%1479126.06%
NFLX240705P006100002024-05-29 1:11PM EDT2024-07-054.474.005.15-1.59-26.24%3047426.20%
NFLX240719P006100002024-05-29 2:29PM EDT2024-07-1912.6112.7012.95-2.64-17.31%12236733.27%
NFLX240816P006100002024-05-29 1:08PM EDT2024-08-1618.1217.8018.10-3.54-16.34%117231.95%
NFLX240920P006100002024-05-29 2:12PM EDT2024-09-2021.7322.0022.40-4.27-16.42%1124230.08%
NFLX241018P006100002024-05-29 1:23PM EDT2024-10-1828.7828.3528.90-2.42-7.76%57831.49%
NFLX241220P006100002024-05-29 12:59PM EDT2024-12-2036.3836.3536.80-9.12-20.04%151930.71%
NFLX250117P006100002024-05-29 12:40PM EDT2025-01-1739.6340.1540.55-4.12-9.42%922830.78%
NFLX250321P006100002024-05-10 9:43AM EDT2025-03-2161.0547.6049.800.00-11431.59%
NFLX250620P006100002024-05-29 2:41PM EDT2025-06-2058.0057.4561.50-3.77-6.10%5026632.33%
NFLX251219P006100002024-05-29 2:26PM EDT2025-12-1972.4072.0575.15-13.90-16.11%1822931.17%
NFLX260116P006100002024-05-23 11:50AM EDT2026-01-1681.6774.8577.150.00-109831.08%
NFLX261218P006100002024-05-29 12:39PM EDT2026-12-1895.8093.9599.00-6.20-6.08%71430.50%