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:410.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004100002024-05-17 11:15AM EDT2024-05-24210.44207.80214.60+12.64+6.39%11113.28%
NFLX240621C004100002024-05-09 2:47PM EDT2024-06-21212.37211.20214.70+6.07+2.94%31,59876.04%
NFLX240719C004100002024-04-22 10:13AM EDT2024-07-19143.70213.70216.600.00-2366.56%
NFLX240920C004100002024-05-17 3:21PM EDT2024-09-20219.88218.80221.70+3.68+1.70%2820657.90%
NFLX241018C004100002024-05-03 12:38PM EDT2024-10-18184.91220.85225.400.00-3356.81%
NFLX241220C004100002024-05-17 1:45PM EDT2024-12-20229.39227.40230.30+10.37+4.73%31654.41%
NFLX250117C004100002024-04-29 3:12PM EDT2025-01-17174.10230.50234.750.00-173754.91%
NFLX250321C004100002024-04-24 2:53PM EDT2025-03-21179.60235.00242.900.00--154.14%
NFLX250620C004100002024-02-02 4:24PM EDT2025-06-20206.05251.05256.150.00-24457.22%
NFLX251219C004100002024-05-13 2:07PM EDT2025-12-19260.33261.45267.250.00-108752.93%
NFLX260116C004100002024-05-13 12:39PM EDT2026-01-16261.38263.00269.950.00-43152.75%
NFLX261218C004100002024-05-06 3:58PM EDT2026-12-18272.11288.75297.000.00-31952.52%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004100002024-04-22 1:07PM EDT2024-05-240.300.000.330.00-12119.73%
NFLX240621P004100002024-05-10 3:11PM EDT2024-06-210.090.000.540.00-275156.79%
NFLX240719P004100002024-05-15 10:46AM EDT2024-07-190.580.500.610.00-12647.24%
NFLX240920P004100002024-05-15 3:36PM EDT2024-09-201.701.371.720.00-529439.56%
NFLX241018P004100002024-05-09 3:34PM EDT2024-10-183.301.713.400.00-848540.97%
NFLX241220P004100002024-05-17 10:28AM EDT2024-12-204.954.555.10-0.50-9.17%228237.87%
NFLX250117P004100002024-05-17 9:57AM EDT2025-01-176.456.256.60-0.40-5.84%1068938.01%
NFLX250321P004100002024-05-13 2:27PM EDT2025-03-219.658.5511.700.00-114539.85%
NFLX250620P004100002024-05-14 1:21PM EDT2025-06-2015.0012.7017.100.00-276239.63%
NFLX251219P004100002024-05-10 9:45AM EDT2025-12-1922.0020.6025.600.00-16438.13%
NFLX260116P004100002024-05-01 1:22PM EDT2026-01-1633.5522.0026.500.00-23937.76%
NFLX261218P004100002024-05-03 10:00AM EDT2026-12-1842.0032.7540.200.00-18836.26%