Canada 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:780.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX240412C007800002024-03-25 2:54PM EDT2024-04-120.070.010.060.00-21745.12%
NFLX240419C007800002024-03-28 3:32PM EDT2024-04-190.840.630.99-0.41-32.80%320151.81%
NFLX240426C007800002024-03-21 9:30AM EDT2024-04-261.450.711.73-2.05-58.57%10151.55%
NFLX240517C007800002024-03-28 1:04PM EDT2024-05-172.612.362.75-0.52-16.61%17243.13%
NFLX240621C007800002024-03-27 3:08PM EDT2024-06-215.754.404.900.00-14237.83%
NFLX240719C007800002024-03-04 2:24PM EDT2024-07-199.278.859.60-3.63-28.14%16239.53%
NFLX240920C007800002024-03-25 3:52PM EDT2024-09-2021.2014.8515.850.00-115037.38%
NFLX241220C007800002024-02-27 3:24PM EDT2024-12-2029.7528.4029.350.00-3638.70%
NFLX250117C007800002024-03-28 3:59PM EDT2025-01-1733.1532.2535.45-8.46-20.33%127540.08%
NFLX250620C007800002024-03-26 12:25PM EDT2025-06-2064.6552.0556.750.00-112641.12%
NFLX251219C007800002023-11-16 4:37PM EDT2025-12-1934.5029.2034.950.00-1127.22%
NFLX260116C007800002024-01-26 12:46PM EDT2026-01-1666.1068.6571.200.00-1338.54%
NFLX261218C007800002024-03-27 3:43PM EDT2026-12-18118.00111.00121.000.00-21243.90%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX240419P007800002024-03-28 11:54AM EDT2024-04-19174.79170.45174.85+21.07+13.71%2061.98%
NFLX240517P007800002024-01-29 2:09PM EDT2024-05-17207.06181.95185.900.00--062.48%
NFLX240621P007800002023-09-12 1:57PM EDT2024-06-21339.05416.00420.400.00-220260.51%
NFLX240719P007800002024-03-08 3:50PM EDT2024-07-19175.45172.55177.300.00-2132.39%
NFLX240920P007800002024-02-16 4:57PM EDT2024-09-20197.70177.40181.600.00-121231.02%
NFLX241220P007800002024-02-15 2:12PM EDT2024-12-20196.25183.45187.350.00-2229.57%
NFLX250117P007800002023-09-14 9:46AM EDT2025-01-17375.30419.70428.850.00--0142.92%
NFLX250620P007800002024-03-08 3:50PM EDT2025-06-20194.50190.25195.100.00-2226.72%
NFLX251219P007800002023-09-13 1:28PM EDT2025-12-19360.98419.50429.000.00--097.74%
NFLX260116P007800002024-01-04 3:19PM EDT2026-01-16304.55227.80232.550.00-2134.99%