New Zealand markets close in 1 hour 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
609.47+3.47 (+0.57%)
At close: 04:00PM EDT
609.25 -0.22 (-0.04%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:590.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240510C005900002024-05-08 3:36PM EDT2024-05-1021.9419.6024.75+4.84+28.30%3142,85753.10%
NFLX240517C005900002024-05-08 2:46PM EDT2024-05-1726.6524.0525.55+4.64+21.08%1462,58936.38%
NFLX240524C005900002024-05-08 2:21PM EDT2024-05-2429.7126.7028.25+5.21+21.27%28964433.44%
NFLX240531C005900002024-05-08 3:54PM EDT2024-05-3129.6829.0030.45+2.84+10.58%228331.91%
NFLX240607C005900002024-05-08 1:52PM EDT2024-06-0734.7330.7533.80+5.58+19.14%64033.18%
NFLX240614C005900002024-05-08 1:24PM EDT2024-06-1437.0633.7535.55+6.21+20.13%2832.30%
NFLX240621C005900002024-05-08 3:32PM EDT2024-06-2137.0036.3036.95+3.46+10.32%5760231.39%
NFLX240719C005900002024-05-08 1:37PM EDT2024-07-1952.7550.0550.95+4.95+10.36%8824138.13%
NFLX240920C005900002024-05-08 11:25AM EDT2024-09-2065.0063.3565.00+4.30+7.08%331937.68%
NFLX241018C005900002024-05-08 3:13PM EDT2024-10-1873.8572.0074.85+11.46+18.37%1940.55%
NFLX241220C005900002024-05-08 2:26PM EDT2024-12-2086.4584.6086.50+31.15+56.33%106440.73%
NFLX250117C005900002024-05-08 11:52AM EDT2025-01-1794.5890.0592.60+7.58+8.71%250441.54%
NFLX250321C005900002024-05-08 10:29AM EDT2025-03-21105.75101.65103.35+8.08+8.27%1742.10%
NFLX250620C005900002024-05-08 12:49PM EDT2025-06-20122.50115.10119.95+8.17+7.15%114243.84%
NFLX251219C005900002024-04-29 11:23AM EDT2025-12-19111.17142.05146.550.00-19945.52%
NFLX260116C005900002024-05-06 2:17PM EDT2026-01-16136.54145.50150.150.00-172945.69%
NFLX261218C005900002024-05-07 12:35PM EDT2026-12-18179.50180.60186.950.00-17746.86%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240510P005900002024-05-08 3:59PM EDT2024-05-100.500.420.45-0.70-58.33%2,2272,42030.40%
NFLX240517P005900002024-05-08 3:54PM EDT2024-05-174.604.504.75-1.00-17.86%68746632.13%
NFLX240524P005900002024-05-08 3:49PM EDT2024-05-246.326.506.90-2.23-26.08%24611129.19%
NFLX240531P005900002024-05-08 3:59PM EDT2024-05-318.108.109.45-1.35-14.29%766329.13%
NFLX240607P005900002024-05-08 10:54AM EDT2024-06-079.319.3010.95-2.68-22.35%71927.90%
NFLX240621P005900002024-05-08 3:48PM EDT2024-06-2112.7013.0013.35-1.68-11.68%12652526.15%
NFLX240719P005900002024-05-08 1:57PM EDT2024-07-1923.3824.2024.85-3.97-14.52%316131.74%
NFLX240920P005900002024-05-08 2:17PM EDT2024-09-2032.5133.3034.15-3.74-10.32%626529.73%
NFLX241018P005900002024-05-08 11:08AM EDT2024-10-1837.5539.0040.70-3.90-9.41%49731.23%
NFLX241220P005900002024-05-08 2:57PM EDT2024-12-2046.7046.1547.70-1.99-4.09%2112730.31%
NFLX250117P005900002024-05-08 10:10AM EDT2025-01-1750.0049.6051.40-6.24-11.10%2177030.48%
NFLX250321P005900002024-04-22 3:13PM EDT2025-03-2179.7055.2558.600.00-3824930.57%
NFLX250620P005900002024-05-08 10:57AM EDT2025-06-2064.3765.3068.55-4.62-6.70%308230.95%
NFLX251219P005900002024-05-03 2:55PM EDT2025-12-1977.3978.0582.75-14.11-15.42%58730.51%
NFLX260116P005900002024-05-07 10:04AM EDT2026-01-1687.5581.3585.650.00-12030.76%
NFLX261218P005900002024-05-06 11:37AM EDT2026-12-18107.8397.65104.950.00-26929.89%