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:440.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C004400002024-05-17 2:39PM EDT2024-06-21182.82181.45184.90+6.72+3.82%148766.38%
NFLX240719C004400002024-05-09 2:10PM EDT2024-07-19179.26184.40187.200.00-32459.26%
NFLX240920C004400002024-05-14 11:48AM EDT2024-09-20188.32190.35193.300.00-2216952.67%
NFLX241018C004400002024-05-07 9:37AM EDT2024-10-18170.73193.20197.550.00--152.31%
NFLX241220C004400002024-04-29 10:31AM EDT2024-12-20148.80200.65203.600.00-141550.73%
NFLX250117C004400002024-05-03 1:54PM EDT2025-01-17168.20204.40208.550.00-179151.47%
NFLX250620C004400002024-05-08 2:34PM EDT2025-06-20215.87220.45226.150.00-610550.68%
NFLX251219C004400002024-05-15 12:23PM EDT2025-12-19235.20240.20244.950.00-17751.09%
NFLX260116C004400002024-05-13 12:38PM EDT2026-01-16241.30243.05248.800.00-216651.41%
NFLX261218C004400002024-04-24 3:15PM EDT2026-12-18219.95269.40278.000.00-11651.16%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004400002024-05-17 11:02AM EDT2024-05-240.040.000.04+0.01+33.33%1982.03%
NFLX240531P004400002024-05-17 12:24PM EDT2024-05-310.070.001.14-0.01-12.50%16784.18%
NFLX240621P004400002024-05-14 2:46PM EDT2024-06-210.170.080.580.00-11,26153.37%
NFLX240719P004400002024-05-15 3:02PM EDT2024-07-191.100.760.960.00-10214943.05%
NFLX240920P004400002024-05-15 10:20AM EDT2024-09-202.722.282.750.00-115837.09%
NFLX241018P004400002024-05-17 3:01PM EDT2024-10-184.274.104.40-0.43-9.15%142837.32%
NFLX241220P004400002024-05-16 12:49PM EDT2024-12-207.937.007.450.00-3510436.05%
NFLX250117P004400002024-05-17 12:44PM EDT2025-01-179.259.059.50-0.88-8.69%71,35936.41%
NFLX250321P004400002024-05-15 9:55AM EDT2025-03-2113.9012.1014.350.00-41437.07%
NFLX250620P004400002024-05-17 2:47PM EDT2025-06-2018.5317.1521.20-0.95-4.88%349937.55%
NFLX251219P004400002024-04-19 10:35AM EDT2025-12-1936.5026.5531.600.00-538836.73%
NFLX260116P004400002024-05-13 2:48PM EDT2026-01-1630.7228.9533.500.00-115036.83%
NFLX261218P004400002024-05-06 9:44AM EDT2026-12-1848.7840.7547.750.00-28135.05%