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:450.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004500002024-05-16 9:51AM EDT2024-05-24168.59167.85174.650.00-1194.04%
NFLX240607C004500002024-05-17 10:20AM EDT2024-06-07173.74168.70175.65+62.78+56.58%1171.70%
NFLX240621C004500002024-05-17 3:31PM EDT2024-06-21173.06171.50174.90+2.51+1.47%378462.90%
NFLX240719C004500002024-05-16 12:12PM EDT2024-07-19167.56172.70177.550.00-22354.08%
NFLX240920C004500002024-05-14 11:49AM EDT2024-09-20178.65181.00183.950.00-2230451.05%
NFLX241220C004500002024-05-14 9:41AM EDT2024-12-20192.00192.05195.200.00-31351.19%
NFLX250117C004500002024-05-10 3:46PM EDT2025-01-17187.80195.95200.050.00-1488250.44%
NFLX250321C004500002024-05-14 10:54AM EDT2025-03-21202.48202.00208.300.00-51152.07%
NFLX250620C004500002024-04-26 12:20PM EDT2025-06-20162.43214.45218.500.00-19050.45%
NFLX251219C004500002024-05-14 11:50AM EDT2025-12-19236.00233.30237.750.00-69950.52%
NFLX260116C004500002024-05-17 12:27PM EDT2026-01-16238.32236.75242.40+48.32+25.43%35451.12%
NFLX261218C004500002024-05-01 11:03AM EDT2026-12-18208.13264.05271.000.00-25150.74%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004500002024-05-15 3:50PM EDT2024-05-240.040.000.040.00-66877.34%
NFLX240531P004500002024-05-01 9:30AM EDT2024-05-310.060.000.24-0.59-90.77%11464.84%
NFLX240614P004500002024-05-13 10:12AM EDT2024-06-140.180.030.220.00-1549.27%
NFLX240621P004500002024-05-17 3:58PM EDT2024-06-210.160.080.32-0.04-20.00%11,42446.24%
NFLX240719P004500002024-05-17 2:00PM EDT2024-07-191.031.001.15-0.22-17.60%441141.90%
NFLX240920P004500002024-05-17 11:49AM EDT2024-09-203.102.773.25-0.25-7.46%41,32036.41%
NFLX241018P004500002024-05-17 9:31AM EDT2024-10-185.203.905.15-0.41-7.31%14936.78%
NFLX241220P004500002024-05-16 3:29PM EDT2024-12-208.407.908.50-0.90-9.68%162035.57%
NFLX250117P004500002024-05-17 11:20AM EDT2025-01-1710.6510.1010.70-0.88-7.63%21,83235.92%
NFLX250321P004500002024-05-14 1:05PM EDT2025-03-2115.6012.8016.500.00-121837.12%
NFLX250620P004500002024-05-15 11:03AM EDT2025-06-2020.9018.9521.300.00-191235.93%
NFLX251219P004500002024-05-16 2:59PM EDT2025-12-1932.3028.5033.450.00-11,92136.10%
NFLX260116P004500002024-05-10 9:30AM EDT2026-01-1632.7029.5535.200.00-126236.10%
NFLX261218P004500002024-05-17 12:03PM EDT2026-12-1849.1544.0551.30+2.83+6.11%25834.97%