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:445.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004450002024-05-06 2:02PM EDT2024-05-24150.00172.85179.650.00-1096.97%
NFLX240621C004450002024-05-08 10:46AM EDT2024-06-21174.40176.55179.900.00-110964.87%
NFLX240719C004450002024-05-01 9:40AM EDT2024-07-19111.41179.50182.400.00-1558.16%
NFLX240920C004450002024-05-17 1:18PM EDT2024-09-20185.62185.65188.60+7.52+4.22%6551.83%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004450002024-04-24 11:01AM EDT2024-05-240.500.000.420.00-612100.98%
NFLX240531P004450002024-05-13 12:08PM EDT2024-05-310.300.020.300.00-73869.14%
NFLX240607P004450002024-05-17 10:20AM EDT2024-06-070.420.011.25-0.18-30.00%1167.77%
NFLX240614P004450002024-05-10 3:34PM EDT2024-06-140.190.010.210.00--750.49%
NFLX240621P004450002024-05-17 10:20AM EDT2024-06-210.210.010.37-0.04-16.00%123148.63%
NFLX240719P004450002024-05-14 2:13PM EDT2024-07-191.260.841.050.00-12014642.47%
NFLX240920P004450002024-04-24 3:50PM EDT2024-09-208.452.492.970.00-11636.69%