New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.82+19.72 (+3.18%)
At close: 04:00PM EDT
638.14 -2.68 (-0.42%)
Pre-market: 07:23AM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004000002024-05-17 3:49PM EDT2024-05-24220.830.000.000.00-22220.00%
NFLX240531C004000002024-05-14 10:42AM EDT2024-05-31218.400.000.000.00-230.00%
NFLX240607C004000002024-05-03 9:35AM EDT2024-06-07170.700.000.000.00-110.00%
NFLX240621C004000002024-05-17 3:34PM EDT2024-06-21222.330.000.000.00-37420.00%
NFLX240719C004000002024-05-15 10:58AM EDT2024-07-19222.000.000.000.00-31760.00%
NFLX240920C004000002024-05-17 12:27PM EDT2024-09-20229.030.000.000.00-51460.00%
NFLX241018C004000002024-05-20 3:30PM EDT2024-10-18255.220.000.000.00-280.00%
NFLX241220C004000002024-05-10 9:53AM EDT2024-12-20239.700.000.000.00-5250.00%
NFLX250117C004000002024-05-20 3:03PM EDT2025-01-17261.000.000.000.00-21,6720.00%
NFLX250321C004000002024-04-05 11:58AM EDT2025-03-21265.09205.00214.000.00-250.00%
NFLX250620C004000002024-05-20 10:19AM EDT2025-06-20260.210.000.000.00-2920.00%
NFLX251219C004000002024-05-20 2:11PM EDT2025-12-19288.120.000.000.00-21110.00%
NFLX260116C004000002024-05-20 12:22PM EDT2026-01-16285.450.000.000.00-10680.00%
NFLX261218C004000002024-05-14 12:36PM EDT2026-12-18294.060.000.000.00-2100.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004000002024-05-17 12:29PM EDT2024-05-240.010.000.000.00-64250.00%
NFLX240531P004000002024-05-15 3:20PM EDT2024-05-310.040.000.000.00-109450.00%
NFLX240607P004000002024-05-06 11:15AM EDT2024-06-070.110.000.000.00-1250.00%
NFLX240614P004000002024-05-15 1:00PM EDT2024-06-140.080.000.000.00--225.00%
NFLX240621P004000002024-05-20 1:58PM EDT2024-06-210.100.000.000.00-202,13325.00%
NFLX240628P004000002024-05-13 3:04PM EDT2024-06-280.110.000.000.00-1125.00%
NFLX240719P004000002024-05-20 2:09PM EDT2024-07-190.390.000.000.00-223525.00%
NFLX240920P004000002024-05-20 3:02PM EDT2024-09-201.150.000.000.00-5382412.50%
NFLX241018P004000002024-05-20 12:23PM EDT2024-10-181.840.000.000.00-34812.50%
NFLX241220P004000002024-05-20 2:32PM EDT2024-12-203.750.000.000.00-1216412.50%
NFLX250117P004000002024-05-20 3:35PM EDT2025-01-175.000.000.000.00-113,56412.50%
NFLX250321P004000002024-05-20 12:41PM EDT2025-03-217.300.000.000.00-346812.50%
NFLX250620P004000002024-05-20 12:29PM EDT2025-06-2011.350.000.000.00-24456.25%
NFLX251219P004000002024-05-20 12:38PM EDT2025-12-1918.650.000.000.00-43456.25%
NFLX260116P004000002024-05-20 1:11PM EDT2026-01-1620.150.000.000.00-45346.25%
NFLX261218P004000002024-05-20 11:57AM EDT2026-12-1832.850.000.000.00-11826.25%