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
640.05 -0.77 (-0.12%)
Pre-market: 05:46AM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004300002024-05-20 3:51PM EDT2024-05-24207.600.000.000.00-100.00%
NFLX240531C004300002024-05-17 10:02AM EDT2024-05-31193.000.000.000.00-100.00%
NFLX240614C004300002024-05-10 3:49PM EDT2024-06-14181.850.000.000.00--00.00%
NFLX240621C004300002024-05-20 1:40PM EDT2024-06-21211.000.000.000.00-100.00%
NFLX240719C004300002024-02-12 4:55PM EDT2024-07-19146.10190.30194.600.00--10.00%
NFLX240920C004300002024-05-14 11:50AM EDT2024-09-20197.750.000.000.00-2100.00%
NFLX241018C004300002024-05-17 3:07PM EDT2024-10-18204.380.000.000.00-5000.00%
NFLX241220C004300002024-04-29 10:32AM EDT2024-12-20156.650.000.000.00-200.00%
NFLX250117C004300002024-05-06 12:42PM EDT2025-01-17190.090.000.000.00-2000.00%
NFLX250321C004300002024-04-24 2:53PM EDT2025-03-21164.250.000.000.00--00.00%
NFLX250620C004300002024-05-20 10:19AM EDT2025-06-20235.410.000.000.00-200.00%
NFLX251219C004300002024-05-20 1:18PM EDT2025-12-19265.000.000.000.00-300.00%
NFLX260116C004300002024-05-13 12:39PM EDT2026-01-16249.200.000.000.00-600.00%
NFLX261218C004300002024-05-01 1:26PM EDT2026-12-18219.840.000.000.00-100.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004300002024-05-15 12:18PM EDT2024-05-240.050.000.000.00-2050.00%
NFLX240531P004300002024-05-14 3:38PM EDT2024-05-310.040.000.000.00-30050.00%
NFLX240614P004300002024-05-16 12:57PM EDT2024-06-140.100.000.000.00--025.00%
NFLX240621P004300002024-05-17 11:14AM EDT2024-06-210.040.000.000.00-2025.00%
NFLX240719P004300002024-05-20 3:54PM EDT2024-07-190.590.000.000.00-8025.00%
NFLX240920P004300002024-05-20 3:46PM EDT2024-09-201.750.000.000.00-1012.50%
NFLX241018P004300002024-05-15 11:34AM EDT2024-10-184.230.000.000.00-2012.50%
NFLX241220P004300002024-05-20 3:35PM EDT2024-12-205.350.000.000.00-1012.50%
NFLX250117P004300002024-05-20 10:17AM EDT2025-01-177.720.000.000.00-2012.50%
NFLX250321P004300002024-05-20 12:27PM EDT2025-03-2110.260.000.000.00-206.25%
NFLX250620P004300002024-05-20 3:29PM EDT2025-06-2014.580.000.000.00-306.25%
NFLX251219P004300002024-05-13 12:43PM EDT2025-12-1927.060.000.000.00-206.25%
NFLX260116P004300002024-05-13 2:48PM EDT2026-01-1628.490.000.000.00-106.25%
NFLX261218P004300002024-05-10 2:40PM EDT2026-12-1842.900.000.000.00-206.25%