Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.12-22.63 (-3.92%)
At close: 04:00PM EDT
554.00 -1.12 (-0.20%)
After hours: 04:14PM EDT
In the money
Show:ListStraddle
Strike:700.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426C007000002024-04-24 3:58PM EDT2024-04-260.010.000.010.00-922,14376.56%
NFLX240503C007000002024-04-24 12:52PM EDT2024-05-030.030.000.03+0.01+50.00%3562748.83%
NFLX240510C007000002024-04-24 3:40PM EDT2024-05-100.010.000.10-0.07-87.50%918842.29%
NFLX240517C007000002024-04-24 3:55PM EDT2024-05-170.110.110.13-0.08-38.10%531,02536.67%
NFLX240524C007000002024-04-24 10:32AM EDT2024-05-240.250.051.44-0.28-52.83%13346.13%
NFLX240531C007000002024-04-24 3:31PM EDT2024-05-310.420.151.11-0.28-40.00%1721339.71%
NFLX240621C007000002024-04-24 3:01PM EDT2024-06-210.750.690.86-0.93-55.36%4211,97630.48%
NFLX240719C007000002024-04-24 2:37PM EDT2024-07-193.803.854.00-2.80-42.42%3043534.41%
NFLX240920C007000002024-04-24 3:39PM EDT2024-09-209.809.7010.00-4.35-30.74%643634.03%
NFLX241220C007000002024-04-24 12:55PM EDT2024-12-2021.8522.1022.80-7.16-24.68%515236.50%
NFLX250117C007000002024-04-24 3:54PM EDT2025-01-1726.6026.3526.85-7.40-21.76%1141,12837.10%
NFLX250321C007000002024-04-23 3:31PM EDT2025-03-2144.6834.1035.800.00-21238.22%
NFLX250620C007000002024-04-24 1:08PM EDT2025-06-2046.5546.8048.10-11.50-19.81%138639.43%
NFLX251219C007000002024-04-23 1:21PM EDT2025-12-1981.0969.0571.600.00-19141.47%
NFLX260116C007000002024-04-24 1:41PM EDT2026-01-1673.7372.2074.70-9.76-11.69%17941.62%
NFLX261218C007000002024-04-24 1:21PM EDT2026-12-18107.15103.95108.70+0.52+0.49%205843.08%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426P007000002024-04-22 3:20PM EDT2024-04-26142.85140.85148.300.00-1710178.37%
NFLX240503P007000002024-04-22 1:19PM EDT2024-05-03149.14141.10147.800.00-1094.17%
NFLX240517P007000002024-04-24 2:56PM EDT2024-05-17143.90143.10146.30+19.25+15.44%33352.32%
NFLX240621P007000002024-04-19 2:51PM EDT2024-06-21145.12143.00146.100.00-10032.47%
NFLX240719P007000002024-04-19 2:38PM EDT2024-07-19146.18142.85146.050.00-1026.56%
NFLX240920P007000002024-04-23 11:41AM EDT2024-09-20132.94143.95147.050.00-11022.83%
NFLX241220P007000002024-04-04 2:01PM EDT2024-12-20105.50148.65151.450.00-1323.65%
NFLX250117P007000002024-04-24 9:58AM EDT2025-01-17145.95150.10153.10-7.81-5.08%212323.93%
NFLX250321P007000002024-04-23 11:27AM EDT2025-03-21145.75154.40158.750.00-31125.63%
NFLX250620P007000002024-04-12 3:27PM EDT2025-06-20128.44157.05162.800.00-41425.01%
NFLX251219P007000002024-04-18 9:34AM EDT2025-12-19145.90167.95173.150.00-11225.36%
NFLX260116P007000002024-04-22 9:38AM EDT2026-01-16179.05167.95174.750.00-18125.43%
NFLX261218P007000002024-04-05 12:31PM EDT2026-12-18155.55180.05188.850.00-3524.88%