New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C004000002024-03-28 3:09PM EDT2024-04-05207.73205.60210.60-20.76-9.09%112138.38%
NFLX240419C004000002024-03-18 12:49PM EDT2024-04-19222.92206.70211.100.00-42893.90%
NFLX240503C004000002024-03-25 1:37PM EDT2024-05-03231.33205.00214.300.00-1179.00%
NFLX240517C004000002024-03-15 2:07PM EDT2024-05-17213.00206.15215.650.00-55073.34%
NFLX240621C004000002024-03-28 10:14AM EDT2024-06-21214.84209.00218.10-8.11-3.64%375964.18%
NFLX240719C004000002024-03-15 2:51PM EDT2024-07-19219.45212.00221.500.00-102062.32%
NFLX240920C004000002024-03-08 4:05PM EDT2024-09-20223.32220.50225.200.00-14958.37%
NFLX241220C004000002024-03-28 11:21AM EDT2024-12-20231.67230.05234.85-13.52-5.51%22056.51%
NFLX250117C004000002024-03-25 10:37AM EDT2025-01-17255.20231.10236.800.00-21,69855.02%
NFLX250620C004000002024-03-15 9:51AM EDT2025-06-20258.75246.85251.700.00-19054.36%
NFLX251219C004000002024-03-21 10:25AM EDT2025-12-19285.53260.00269.000.00-111453.48%
NFLX260116C004000002024-03-25 2:38PM EDT2026-01-16287.35262.00271.000.00-27153.29%
NFLX261218C004000002024-03-19 11:32AM EDT2026-12-18300.60288.00297.000.00-11253.33%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405P004000002024-03-22 2:44PM EDT2024-04-050.030.000.050.00-152993.75%
NFLX240412P004000002024-03-22 2:28PM EDT2024-04-120.040.000.060.00-153069.53%
NFLX240419P004000002024-03-27 3:12PM EDT2024-04-190.190.070.170.00-161365.72%
NFLX240426P004000002024-03-25 3:58PM EDT2024-04-260.250.000.750.00-91065.58%
NFLX240517P004000002024-03-28 3:56PM EDT2024-05-170.750.580.75+0.10+15.38%847154.15%
NFLX240621P004000002024-03-28 9:37AM EDT2024-06-211.311.121.40+0.02+1.55%182,22346.83%
NFLX240719P004000002024-03-27 2:04PM EDT2024-07-192.402.132.640.00-16345.78%
NFLX240920P004000002024-03-28 12:06PM EDT2024-09-204.704.254.85+0.05+1.08%479141.95%
NFLX241220P004000002024-03-28 1:58PM EDT2024-12-208.978.609.35+0.87+10.74%115440.48%
NFLX250117P004000002024-03-28 3:20PM EDT2025-01-1710.109.8510.40+0.10+1.00%233,53039.73%
NFLX250620P004000002024-03-27 10:00AM EDT2025-06-2016.4016.2518.150.00-144038.61%
NFLX251219P004000002024-03-21 2:19PM EDT2025-12-1923.8321.0028.550.00-4150038.73%
NFLX260116P004000002024-03-27 3:38PM EDT2026-01-1626.6022.0027.100.00-1147937.10%
NFLX261218P004000002024-03-28 2:05PM EDT2026-12-1839.0237.0045.00+0.02+0.05%316637.79%