Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.88-5.65 (-0.92%)
As of 09:49AM EDT. Market open.
In the money
Show:ListStraddle
Strike:720.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C007200002024-03-26 3:35PM EDT2024-03-280.010.000.060.00-499115.63%
NFLX240405C007200002024-03-27 1:43PM EDT2024-04-050.050.010.060.00-1312041.21%
NFLX240412C007200002024-03-27 3:10PM EDT2024-04-120.230.080.190.00-5015235.45%
NFLX240419C007200002024-03-27 3:07PM EDT2024-04-194.143.453.900.00-2513751.01%
NFLX240426C007200002024-03-27 2:32PM EDT2024-04-265.753.605.550.00-45450.07%
NFLX240503C007200002024-03-27 10:06AM EDT2024-05-037.403.956.800.00-1847.95%
NFLX240517C007200002024-03-27 3:13PM EDT2024-05-178.007.157.700.00-425142.49%
NFLX240621C007200002024-03-27 11:43AM EDT2024-06-2114.0711.4511.800.00-18437.96%
NFLX240719C007200002024-03-22 10:02AM EDT2024-07-1925.4017.8518.800.00-21239.73%
NFLX240920C007200002024-03-27 2:55PM EDT2024-09-2029.0326.9527.950.00-17138.27%
NFLX241220C007200002024-03-22 10:39AM EDT2024-12-2051.6443.3544.850.00-54039.95%
NFLX250117C007200002024-03-27 1:55PM EDT2025-01-1751.3547.7049.400.00-112040.19%
NFLX250620C007200002024-03-26 12:03PM EDT2025-06-2084.4268.9076.050.00-48742.70%
NFLX251219C007200002024-03-25 2:05PM EDT2025-12-19108.0092.0099.950.00-11843.53%
NFLX260116C007200002024-03-27 1:47PM EDT2026-01-16103.0096.00103.950.00-12243.83%
NFLX261218C007200002024-03-21 11:51AM EDT2026-12-18149.41132.00142.000.00-51645.21%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P007200002024-03-22 11:47AM EDT2024-04-1996.50111.35115.400.00-1249.56%
NFLX240517P007200002024-03-07 4:32PM EDT2024-05-17116.55113.90117.800.00-1138.68%
NFLX240621P007200002024-03-08 3:52PM EDT2024-06-21120.00116.05120.050.00-2133.06%
NFLX240920P007200002023-10-16 2:36PM EDT2024-09-20358.19253.30261.850.00-20109.36%
NFLX241220P007200002024-02-07 4:03PM EDT2024-12-20164.10136.70141.400.00--1131.85%
NFLX250117P007200002024-03-08 3:47PM EDT2025-01-17139.85133.25139.950.00-2229.56%
NFLX251219P007200002023-11-22 4:20PM EDT2025-12-19244.40237.75243.400.00-2152.52%
NFLX260116P007200002024-02-27 1:30PM EDT2026-01-16163.56157.00166.000.00-1128.38%