New Zealand markets open in 3 hours 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
646.89+6.07 (+0.95%)
As of 02:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:685.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006850002024-05-21 2:37PM EDT2024-05-240.290.270.33-0.14-32.56%23995630.86%
NFLX240531C006850002024-05-21 2:38PM EDT2024-05-311.701.591.70+0.12+7.84%44214127.11%
NFLX240607C006850002024-05-21 1:57PM EDT2024-06-073.303.303.550.00-141926.81%
NFLX240614C006850002024-05-21 12:34PM EDT2024-06-145.215.255.55+0.71+15.78%132426.99%
NFLX240621C006850002024-05-21 2:15PM EDT2024-06-217.136.857.10+1.28+21.88%611,58526.51%
NFLX240628C006850002024-05-21 10:33AM EDT2024-06-288.457.309.10+1.92+29.40%23326.93%
NFLX240719C006850002024-05-21 9:43AM EDT2024-07-1921.8421.1021.60+2.12+10.75%317234.96%
NFLX240816C006850002024-05-20 1:36PM EDT2024-08-1625.6028.3529.100.00-5535.04%
NFLX241220C006850002024-05-21 2:08PM EDT2024-12-2058.6058.0059.00+32.30+122.81%1512337.76%
NFLX250117C006850002024-05-21 11:52AM EDT2025-01-1764.6564.5565.15+12.95+25.05%18738.44%
NFLX251219C006850002023-12-27 1:14PM EDT2025-12-1955.0583.8089.000.00-11532.21%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P006850002024-05-15 3:13PM EDT2024-05-3175.2038.8540.600.00--030.43%
NFLX240621P006850002024-05-14 3:03PM EDT2024-06-2175.8342.5043.800.00-31615424.12%
NFLX240719P006850002024-05-15 3:25PM EDT2024-07-1974.1952.9554.950.00-3430.11%
NFLX241220P006850002024-05-21 2:08PM EDT2024-12-2077.6977.5078.20-25.41-24.65%19128.16%
NFLX250117P006850002024-05-21 2:33PM EDT2025-01-1781.8580.8082.20-3.55-4.16%42728.41%