New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.10+10.58 (+1.73%)
At close: 04:00PM EDT
621.31 +0.21 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C003500002024-05-13 1:03PM EDT2024-05-24264.36267.75274.500.00-10134.38%
NFLX240614C003500002024-05-13 1:03PM EDT2024-06-14265.37270.80274.050.00-11106.25%
NFLX240621C003500002024-05-16 9:35AM EDT2024-06-21266.05270.90274.350.00-229897.27%
NFLX240719C003500002024-04-26 9:45AM EDT2024-07-19213.25272.85275.750.00-2183.08%
NFLX240920C003500002024-05-17 9:56AM EDT2024-09-20278.45276.70280.15+8.67+3.21%118570.75%
NFLX241220C003500002024-05-13 2:18PM EDT2024-12-20279.30281.30288.450.00-11064.14%
NFLX250117C003500002024-05-10 1:03PM EDT2025-01-17276.35283.40289.350.00-243762.31%
NFLX250620C003500002024-05-15 3:35PM EDT2025-06-20296.95293.60302.000.00-13059.10%
NFLX251219C003500002024-03-12 12:26PM EDT2025-12-19300.97318.45327.000.00-16064.66%
NFLX260116C003500002024-05-08 10:33AM EDT2026-01-16309.01309.00317.000.00-16657.43%
NFLX261218C003500002024-04-01 12:10PM EDT2026-12-18328.40274.05282.800.00-43229.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P003500002024-04-15 2:54PM EDT2024-05-310.210.000.870.00--1127.78%
NFLX240607P003500002024-05-13 11:25AM EDT2024-06-070.020.000.860.00-11104.20%
NFLX240621P003500002024-05-17 11:42AM EDT2024-06-210.060.040.06+0.01+20.00%11,71563.87%
NFLX240719P003500002024-05-17 9:53AM EDT2024-07-190.250.110.69-0.12-32.43%7212959.60%
NFLX240920P003500002024-05-17 10:01AM EDT2024-09-200.660.470.82-0.10-13.16%1280046.51%
NFLX241018P003500002024-05-10 11:32AM EDT2024-10-181.690.522.01+0.39+30.00%4648.67%
NFLX241220P003500002024-05-16 11:27AM EDT2024-12-202.421.852.530.00-18142.78%
NFLX250117P003500002024-05-15 12:00PM EDT2025-01-173.252.813.350.00-21,70242.54%
NFLX250321P003500002024-04-29 3:06PM EDT2025-03-217.402.507.550.00-21445.62%
NFLX250620P003500002024-05-15 3:31PM EDT2025-06-207.523.2511.450.00-281344.82%
NFLX251219P003500002024-05-17 1:42PM EDT2025-12-1912.8210.9516.90-0.45-3.39%121641.81%
NFLX260116P003500002024-05-15 10:32AM EDT2026-01-1614.0012.8517.200.00-126741.07%
NFLX261218P003500002024-05-09 3:14PM EDT2026-12-1823.5219.7527.550.00-14438.89%