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:420.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004200002024-04-19 9:52AM EDT2024-05-24141.10197.85204.600.00-11109.96%
NFLX240621C004200002024-05-15 12:10PM EDT2024-06-21194.03201.35204.750.00-188372.97%
NFLX240719C004200002024-04-29 12:51PM EDT2024-07-19145.50203.90206.800.00-3864.08%
NFLX240920C004200002024-05-16 3:57PM EDT2024-09-20201.30209.35212.100.00-225256.10%
NFLX241018C004200002024-05-03 10:03AM EDT2024-10-18171.00211.65216.050.00-1155.31%
NFLX241220C004200002024-04-25 1:14PM EDT2024-12-20168.95218.45221.300.00-53353.16%
NFLX250117C004200002024-05-03 1:19PM EDT2025-01-17185.50220.10225.850.00-4263252.95%
NFLX250620C004200002024-05-16 10:08AM EDT2025-06-20232.39236.10243.950.00-72552.83%
NFLX251219C004200002024-05-16 10:08AM EDT2025-12-19249.45254.60259.750.00-328252.39%
NFLX260116C004200002024-05-14 12:35PM EDT2026-01-16255.09255.85263.150.00-232452.28%
NFLX261218C004200002024-04-22 12:05PM EDT2026-12-18231.40282.05291.000.00-1652.10%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004200002024-04-26 9:59AM EDT2024-05-240.300.000.260.00-1110110.35%
NFLX240531P004200002024-05-14 3:54PM EDT2024-05-310.030.001.170.00-6016294.48%
NFLX240607P004200002024-05-15 3:34PM EDT2024-06-070.100.000.400.00-1266.99%
NFLX240614P004200002024-05-06 11:57AM EDT2024-06-140.870.002.300.00--174.27%
NFLX240621P004200002024-05-15 11:03AM EDT2024-06-210.080.000.300.00-270450.20%
NFLX240719P004200002024-05-13 11:08AM EDT2024-07-190.750.500.700.00-44345.73%
NFLX240920P004200002024-05-17 3:33PM EDT2024-09-201.831.622.04-0.35-16.06%242738.81%
NFLX241018P004200002024-05-13 3:16PM EDT2024-10-183.532.143.900.00-37840.20%
NFLX241220P004200002024-05-17 2:46PM EDT2024-12-205.555.355.75-0.57-9.31%47837.17%
NFLX250117P004200002024-05-17 3:17PM EDT2025-01-177.207.057.45-0.77-9.66%12,29737.44%
NFLX250321P004200002024-05-16 12:22PM EDT2025-03-2110.859.6012.250.00-117238.64%
NFLX250620P004200002024-05-17 1:42PM EDT2025-06-2014.9714.1017.35-0.78-4.95%144638.13%
NFLX251219P004200002024-05-10 10:25AM EDT2025-12-1924.8222.6027.550.00-126237.69%
NFLX260116P004200002024-05-14 2:15PM EDT2026-01-1627.3023.5028.250.00-312137.19%
NFLX261218P004200002024-05-08 9:52AM EDT2026-12-1839.7535.3542.200.00-12735.68%