New Zealand markets close in 4 hours 14 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
612.09+2.62 (+0.43%)
At close: 04:00PM EDT
612.59 +0.50 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:630.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240510C006300002024-05-09 3:59PM EDT2024-05-100.170.150.17-0.30-63.83%1,0491,01231.64%
NFLX240517C006300002024-05-09 3:59PM EDT2024-05-175.004.855.10-0.20-3.85%3231,52532.68%
NFLX240524C006300002024-05-09 3:52PM EDT2024-05-247.707.407.70+0.05+0.65%11312329.83%
NFLX240531C006300002024-05-09 3:40PM EDT2024-05-319.809.359.90-0.40-3.92%2316128.63%
NFLX240607C006300002024-05-09 3:07PM EDT2024-06-0712.5010.3513.15+1.29+11.51%82929.93%
NFLX240614C006300002024-05-09 9:35AM EDT2024-06-1415.3013.9014.600.00-13528.83%
NFLX240621C006300002024-05-09 3:46PM EDT2024-06-2116.0015.6516.45+0.09+0.57%4067028.66%
NFLX240719C006300002024-05-09 3:23PM EDT2024-07-1931.2030.4531.00+0.28+0.91%3649636.01%
NFLX240920C006300002024-05-09 3:58PM EDT2024-09-2044.7544.7545.15-0.30-0.67%4863135.79%
NFLX241018C006300002024-05-09 3:14PM EDT2024-10-1854.2553.2555.55-0.30-0.55%3041538.94%
NFLX241220C006300002024-05-09 3:58PM EDT2024-12-2066.3065.9566.70-2.25-3.28%223438.86%
NFLX250117C006300002024-05-09 1:40PM EDT2025-01-1772.0471.8073.40-3.56-4.71%142139.95%
NFLX250321C006300002024-05-06 1:05PM EDT2025-03-2174.1083.2085.500.00-14841.10%
NFLX250620C006300002024-05-08 12:28PM EDT2025-06-20104.0598.60102.750.00-122042.97%
NFLX251219C006300002024-04-24 12:10PM EDT2025-12-1992.00124.45127.350.00-18643.80%
NFLX260116C006300002024-05-09 12:44PM EDT2026-01-16130.97128.65130.65+33.20+33.96%56143.86%
NFLX261218C006300002024-04-22 12:05PM EDT2026-12-18130.73163.65170.750.00-11245.87%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240510P006300002024-05-09 9:52AM EDT2024-05-1021.0015.6520.95+0.43+2.09%28472.53%
NFLX240517P006300002024-05-09 2:44PM EDT2024-05-1721.2021.4523.40-3.62-14.59%8213333.95%
NFLX240524P006300002024-05-09 3:49PM EDT2024-05-2424.7223.7525.85+0.38+1.56%2630.38%
NFLX240531P006300002024-05-07 12:14PM EDT2024-05-3132.8723.8527.700.00-4628.44%
NFLX240607P006300002024-05-08 1:26PM EDT2024-06-0728.5826.2528.10+28.58--225.39%
NFLX240614P006300002024-05-09 3:28PM EDT2024-06-1428.5027.6529.650.00-1024.94%
NFLX240621P006300002024-05-09 3:23PM EDT2024-06-2129.9229.7031.55-1.78-5.62%922025.20%
NFLX240719P006300002024-05-09 11:35AM EDT2024-07-1940.7041.6542.80-1.45-3.44%1323830.30%
NFLX240920P006300002024-05-09 2:26PM EDT2024-09-2051.2551.1051.85-1.65-3.12%423228.22%
NFLX241018P006300002024-05-09 2:28PM EDT2024-10-1856.9557.0058.85-2.35-3.96%72229.98%
NFLX241220P006300002024-05-08 10:05AM EDT2024-12-2065.3564.6566.050.00-27029.20%
NFLX250117P006300002024-05-08 10:53AM EDT2025-01-1766.7067.8069.700.00-126129.33%
NFLX250321P006300002024-04-19 12:10PM EDT2025-03-21104.9474.6076.650.00-2129.31%
NFLX250620P006300002024-04-18 3:45PM EDT2025-06-2092.7681.1085.800.00-27029.38%
NFLX251219P006300002024-05-08 1:22PM EDT2025-12-1999.1596.60102.900.00-204429.96%
NFLX260116P006300002024-05-09 2:51PM EDT2026-01-16100.5099.05104.20-0.80-0.79%11629.69%
NFLX261218P006300002024-05-09 10:03AM EDT2026-12-18122.95116.50121.70-7.09-5.45%2328.38%