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
638.35 -2.47 (-0.39%)
Pre-market: 07:28AM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004700002024-05-14 3:43PM EDT2024-05-24143.080.000.000.00-4130.00%
NFLX240531C004700002024-04-18 9:30AM EDT2024-05-31147.27148.05155.400.00--10.00%
NFLX240621C004700002024-05-16 10:15AM EDT2024-06-21148.000.000.000.00-15600.00%
NFLX240628C004700002024-05-14 3:43PM EDT2024-06-28145.150.000.000.00--40.00%
NFLX240719C004700002024-04-26 9:43AM EDT2024-07-19100.300.000.000.00-480.00%
NFLX240920C004700002024-05-14 11:48AM EDT2024-09-20160.350.000.000.00-182010.00%
NFLX241018C004700002024-05-17 10:02AM EDT2024-10-18172.300.000.000.00-130.00%
NFLX241220C004700002024-05-10 10:12AM EDT2024-12-20173.420.000.000.00-1380.00%
NFLX250117C004700002024-05-09 1:04PM EDT2025-01-17175.500.000.000.00-25110.00%
NFLX250321C004700002024-05-17 9:42AM EDT2025-03-21186.500.000.000.00-160.00%
NFLX250620C004700002024-05-15 9:43AM EDT2025-06-20196.800.000.000.00-1150.00%
NFLX251219C004700002024-04-02 3:57PM EDT2025-12-19222.10175.05179.000.00-15820.68%
NFLX260116C004700002024-05-20 11:25AM EDT2026-01-16230.530.000.000.00-11720.00%
NFLX261218C004700002024-04-22 1:48PM EDT2026-12-18202.850.000.000.00-1120.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004700002024-05-20 10:41AM EDT2024-05-240.020.000.000.00-213250.00%
NFLX240531P004700002024-05-20 9:40AM EDT2024-05-310.130.000.000.00-124925.00%
NFLX240607P004700002024-05-14 12:16PM EDT2024-06-070.200.000.000.00-122125.00%
NFLX240614P004700002024-05-07 12:08PM EDT2024-06-140.350.000.000.00--125.00%
NFLX240621P004700002024-05-20 2:05PM EDT2024-06-210.170.000.000.00-291,09525.00%
NFLX240719P004700002024-05-20 3:40PM EDT2024-07-191.090.000.000.00-47212.50%
NFLX240920P004700002024-05-20 11:23AM EDT2024-09-203.660.000.000.00-136912.50%
NFLX241018P004700002024-05-20 11:53AM EDT2024-10-185.870.000.000.00-14712.50%
NFLX241220P004700002024-05-20 1:35PM EDT2024-12-209.200.000.000.00-231436.25%
NFLX250117P004700002024-05-20 2:43PM EDT2025-01-1711.550.000.000.00-391,1006.25%
NFLX250321P004700002024-05-20 3:49PM EDT2025-03-2115.300.000.000.00-16366.25%
NFLX250620P004700002024-05-20 10:52AM EDT2025-06-2023.220.000.000.00-2796.25%
NFLX251219P004700002024-05-20 3:41PM EDT2025-12-1931.620.000.000.00-26816.25%
NFLX260116P004700002024-05-16 2:10PM EDT2026-01-1639.300.000.000.00-1186.25%
NFLX261218P004700002024-05-20 1:56PM EDT2026-12-1850.900.000.000.00-1193.13%