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
638.52 -2.30 (-0.36%)
Pre-market: 06:51AM EDT
In the money
Show:ListStraddle
Strike:460.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004600002024-05-03 9:45AM EDT2024-05-24111.650.000.000.00-100.00%
NFLX240531C004600002024-04-26 11:03AM EDT2024-05-3199.130.000.000.00-100.00%
NFLX240621C004600002024-05-17 9:35AM EDT2024-06-21157.980.000.000.00-100.00%
NFLX240719C004600002024-05-17 9:36AM EDT2024-07-19161.780.000.000.00-500.00%
NFLX240920C004600002024-05-17 3:27PM EDT2024-09-20172.870.000.000.00-100.00%
NFLX241018C004600002024-05-06 3:17PM EDT2024-10-18154.600.000.000.00--00.00%
NFLX241220C004600002024-05-17 2:39PM EDT2024-12-20184.440.000.000.00-2110.00%
NFLX250117C004600002024-05-20 3:14PM EDT2025-01-17209.900.000.000.00-100.00%
NFLX250321C004600002024-04-25 11:41AM EDT2025-03-21146.880.000.000.00-100.00%
NFLX250620C004600002024-05-17 10:25AM EDT2025-06-20209.870.000.000.00-100.00%
NFLX251219C004600002024-04-18 12:13PM EDT2025-12-19229.41226.45231.100.00-25544.21%
NFLX260116C004600002024-05-09 11:50AM EDT2026-01-16226.290.000.000.00-11750.00%
NFLX261218C004600002024-04-23 10:27AM EDT2026-12-18216.650.000.000.00-100.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004600002024-05-16 11:35AM EDT2024-05-240.090.000.000.00-3050.00%
NFLX240531P004600002024-05-16 11:42AM EDT2024-05-310.010.000.000.00-2050.00%
NFLX240614P004600002024-05-10 2:11PM EDT2024-06-140.260.000.000.00-2025.00%
NFLX240621P004600002024-05-20 2:06PM EDT2024-06-210.170.000.000.00-1160325.00%
NFLX240719P004600002024-05-20 3:40PM EDT2024-07-190.890.000.000.00-513612.50%
NFLX240920P004600002024-05-20 2:22PM EDT2024-09-202.820.000.000.00-6012.50%
NFLX241018P004600002024-05-16 11:15AM EDT2024-10-186.300.000.000.00-21412.50%
NFLX241220P004600002024-05-15 9:30AM EDT2024-12-2010.100.000.000.00-12566.25%
NFLX250117P004600002024-05-20 10:39AM EDT2025-01-1711.200.000.000.00-16816.25%
NFLX250321P004600002024-05-16 2:32PM EDT2025-03-2117.150.000.000.00-2166.25%
NFLX250620P004600002024-05-20 12:51PM EDT2025-06-2019.830.000.000.00-1006.25%
NFLX251219P004600002024-04-09 11:52AM EDT2025-12-1937.4233.4036.850.00-120437.98%
NFLX260116P004600002024-05-15 11:49AM EDT2026-01-1636.700.000.000.00-1426.25%
NFLX261218P004600002024-05-14 12:12PM EDT2026-12-1850.090.000.000.00-2413.13%