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:700.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C007000002024-03-28 3:59PM EDT2024-04-050.030.030.06-0.07-70.00%10159437.50%
NFLX240412C007000002024-03-28 3:03PM EDT2024-04-120.190.110.23-0.22-53.66%4662832.32%
NFLX240419C007000002024-03-28 3:59PM EDT2024-04-194.734.604.85-1.37-22.46%2351,03949.85%
NFLX240426C007000002024-03-28 3:31PM EDT2024-04-266.325.906.80-1.57-19.90%6619948.30%
NFLX240503C007000002024-03-28 2:38PM EDT2024-05-037.256.757.70-1.50-17.14%7345.21%
NFLX240517C007000002024-03-28 3:57PM EDT2024-05-179.479.109.65-1.96-17.15%2334941.58%
NFLX240621C007000002024-03-28 3:59PM EDT2024-06-2114.4513.9514.60-2.00-12.16%13487437.57%
NFLX240719C007000002024-03-28 2:21PM EDT2024-07-1921.6321.4022.65-8.44-28.07%811739.77%
NFLX240920C007000002024-03-28 3:44PM EDT2024-09-2031.5031.4032.70-3.75-10.64%129838.51%
NFLX241220C007000002024-03-27 3:36PM EDT2024-12-2052.0048.2049.800.00-415839.94%
NFLX250117C007000002024-03-28 3:40PM EDT2025-01-1753.8253.1555.55-3.47-6.06%391140.71%
NFLX250620C007000002024-03-27 12:24PM EDT2025-06-2083.9077.0580.350.00-238942.31%
NFLX251219C007000002024-03-27 11:30AM EDT2025-12-19108.6498.00106.000.00-19343.74%
NFLX260116C007000002024-03-28 10:31AM EDT2026-01-16103.20100.00107.00-5.80-5.32%27143.11%
NFLX261218C007000002024-03-27 1:48PM EDT2026-12-18146.20138.00147.000.00-103345.15%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240412P007000002024-03-27 1:36PM EDT2024-04-1284.8090.0094.850.00-9048.79%
NFLX240419P007000002024-03-26 10:31AM EDT2024-04-1980.5093.5095.750.00-41943.92%
NFLX240426P007000002024-03-15 9:51AM EDT2024-04-2692.5093.6098.200.00--145.21%
NFLX240517P007000002024-03-27 1:36PM EDT2024-05-1792.8097.1099.500.00-92536.85%
NFLX240621P007000002024-03-20 3:00PM EDT2024-06-2189.4199.20103.150.00-11732.91%
NFLX240920P007000002024-03-04 2:52PM EDT2024-09-20106.57109.95113.200.00-2230.42%
NFLX241220P007000002024-02-01 12:35PM EDT2024-12-20147.61112.85115.950.00-2226.24%
NFLX250117P007000002024-03-18 11:55AM EDT2025-01-17118.05120.35127.000.00-201730.58%
NFLX250620P007000002024-03-28 9:51AM EDT2025-06-20134.25132.90137.90+4.80+3.71%1729.07%
NFLX251219P007000002024-03-01 3:14PM EDT2025-12-19144.00143.00152.000.00-81229.08%
NFLX260116P007000002024-03-27 10:40AM EDT2026-01-16143.57144.00153.000.00-47728.76%
NFLX261218P007000002024-03-19 1:55PM EDT2026-12-18163.30162.00172.000.00-3328.21%