New Zealand Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
620.28+8.19 (+1.34%)
As of 09:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517C001000002024-01-03 11:23AM EDT2024-05-17373.95462.40470.200.00--40.00%
NFLX240621C001000002024-01-24 2:12PM EDT2024-06-21456.28483.30487.450.00-1470.00%
NFLX241220C001000002024-01-22 12:43PM EDT2024-12-20391.99472.25481.000.00--30.00%
NFLX250117C001000002024-01-24 10:35AM EDT2025-01-17456.00484.00492.950.00-11800.00%
NFLX251219C001000002023-07-28 11:23AM EDT2025-12-19338.22326.00336.000.00-30300.00%
NFLX261218C001000002024-04-19 10:28AM EDT2026-12-18480.00530.00540.000.00-5589.17%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517P001000002024-04-05 12:35PM EDT2024-05-170.010.000.340.00-12456.64%
NFLX240621P001000002024-04-24 3:15PM EDT2024-06-210.010.000.160.00-33,144183.20%
NFLX240920P001000002024-05-09 9:30AM EDT2024-09-200.020.000.100.00-220999.61%
NFLX241220P001000002024-04-11 9:30AM EDT2024-12-200.050.021.470.00-212102.32%
NFLX250117P001000002024-04-29 1:26PM EDT2025-01-170.060.010.260.00-143179.30%
NFLX251219P001000002024-04-04 1:57PM EDT2025-12-192.530.290.950.00-420061.74%
NFLX260116P001000002024-05-01 3:09PM EDT2026-01-160.410.350.950.00-920160.69%
NFLX261218P001000002024-05-06 12:55PM EDT2026-12-181.200.002.180.00--1052.42%