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:390.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C003900002024-05-17 3:38PM EDT2024-05-24230.63227.80234.55+3.50+1.54%11122.27%
NFLX240621C003900002024-05-17 3:58PM EDT2024-06-21232.43231.10234.55+4.02+1.76%323182.78%
NFLX240719C003900002024-04-26 9:43AM EDT2024-07-19173.75233.35236.250.00-61771.70%
NFLX240920C003900002024-05-14 11:49AM EDT2024-09-20235.30238.00242.450.00-33263.27%
NFLX241220C003900002024-04-29 11:31AM EDT2024-12-20188.04244.10251.300.00-11957.87%
NFLX250117C003900002024-05-14 11:50AM EDT2025-01-17246.51248.25252.650.00-13160957.40%
NFLX250321C003900002024-04-19 1:17PM EDT2025-03-21200.66252.05260.000.00-2256.17%
NFLX250620C003900002024-04-16 12:06PM EDT2025-06-20266.57260.95268.000.00-113855.48%
NFLX251219C003900002024-02-15 12:54PM EDT2025-12-19256.53269.70277.050.00-25151.00%
NFLX260116C003900002024-04-19 2:17PM EDT2026-01-16230.00278.00286.000.00-53554.39%
NFLX261218C003900002024-04-18 11:31AM EDT2026-12-18307.59302.00310.000.00-12253.46%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P003900002024-05-02 2:57PM EDT2024-05-240.070.010.260.00-1215129.88%
NFLX240531P003900002024-05-10 1:37PM EDT2024-05-310.040.011.160.00--1110.21%
NFLX240621P003900002024-05-17 1:23PM EDT2024-06-210.180.060.30+0.12+200.00%164560.01%
NFLX240719P003900002024-05-13 11:06AM EDT2024-07-190.470.180.870.00-32151.17%
NFLX240920P003900002024-05-15 10:57AM EDT2024-09-201.290.971.340.00-141441.77%
NFLX241018P003900002024-05-14 3:17PM EDT2024-10-181.851.002.940.00-11343.72%
NFLX241220P003900002024-05-15 11:28AM EDT2024-12-204.203.454.200.00-6029439.75%
NFLX250117P003900002024-05-17 3:17PM EDT2025-01-174.904.455.15-0.30-5.77%1498139.20%
NFLX250321P003900002024-05-07 3:02PM EDT2025-03-218.456.7010.050.00-31541.61%
NFLX250620P003900002024-05-15 11:30AM EDT2025-06-2012.0010.5513.800.00-233640.21%
NFLX251219P003900002024-05-17 12:26PM EDT2025-12-1918.5517.4020.50-2.17-10.47%162238.07%
NFLX260116P003900002024-05-08 12:26PM EDT2026-01-1620.2518.8023.300.00-29338.96%
NFLX261218P003900002024-05-13 1:04PM EDT2026-12-1831.8427.9535.250.00-41836.93%