Australia markets open in 16 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
575.13-8.82 (-1.51%)
At close: 04:00PM EST
576.46 +1.33 (+0.23%)
After hours: 05:44PM EST
In the money
Show:ListStraddle
Strike:760.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240315C007600002024-02-16 12:09PM EST2024-03-150.120.030.070.00-119239.36%
NFLX240419C007600002024-02-20 11:18AM EST2024-04-191.381.071.38-0.32-18.82%33037.82%
NFLX240517C007600002024-02-16 9:40AM EST2024-05-174.953.253.400.00-17137.38%
NFLX240621C007600002024-02-15 12:02PM EST2024-06-217.155.255.600.00-13235.62%
NFLX240719C007600002024-02-12 11:02AM EST2024-07-197.258.609.050.00-12136.68%
NFLX240920C007600002024-02-16 3:08PM EST2024-09-2017.7014.9015.250.00-65536.39%
NFLX241220C007600002024-02-15 9:39AM EST2024-12-2030.6026.3527.300.00-52138.02%
NFLX250117C007600002024-02-20 1:15PM EST2025-01-1729.0029.8531.00-4.20-12.65%111838.41%
NFLX250620C007600002024-02-20 2:07PM EST2025-06-2049.6348.1054.00-7.42-13.01%25541.39%
NFLX251219C007600002023-09-06 11:38AM EST2025-12-1941.4017.1526.000.00-1925.16%
NFLX260116C007600002024-01-24 1:45PM EST2026-01-1658.5768.0076.000.00-202141.79%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240315P007600002024-01-24 10:58AM EST2024-03-15206.12183.70187.000.00-7063.60%
NFLX240621P007600002023-09-12 12:58PM EST2024-06-21320.21396.35400.800.00--0204.83%
NFLX240920P007600002024-02-06 3:33PM EST2024-09-20204.03185.95188.550.00-12524.47%
NFLX241220P007600002024-02-20 11:37AM EST2024-12-20191.05188.85194.75-13.15-6.44%2026.54%
NFLX250117P007600002023-09-13 1:33PM EST2025-01-17344.90399.50407.500.00--0126.91%
NFLX250620P007600002024-01-30 1:19PM EST2025-06-20205.30197.75202.000.00--125.18%