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:480.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004800002024-04-30 12:00PM EDT2024-05-2475.71137.90144.700.00-1179.69%
NFLX240531C004800002024-04-22 10:59AM EDT2024-05-3174.84138.10145.450.00-1167.09%
NFLX240621C004800002024-05-10 3:11PM EDT2024-06-21133.80141.80145.250.00-211,25653.96%
NFLX240719C004800002024-05-17 10:08AM EDT2024-07-19149.58144.25148.65+12.55+9.16%72053.89%
NFLX240920C004800002024-05-14 11:49AM EDT2024-09-20151.45153.55156.150.00-1816848.06%
NFLX241220C004800002024-05-16 3:19PM EDT2024-12-20159.87166.75170.800.00-18148.70%
NFLX250117C004800002024-05-10 1:45PM EDT2025-01-17163.18171.60175.200.00-298448.96%
NFLX250321C004800002024-05-08 11:45AM EDT2025-03-21177.52179.25184.450.00-41349.34%
NFLX250620C004800002024-04-25 10:14AM EDT2025-06-20143.38191.90196.350.00-111549.55%
NFLX251219C004800002024-05-15 12:17PM EDT2025-12-19207.04212.90218.100.00-114250.18%
NFLX260116C004800002024-05-15 12:15PM EDT2026-01-16210.45215.05222.000.00-113050.60%
NFLX261218C004800002024-05-16 9:34AM EDT2026-12-18243.74246.05254.000.00-21851.01%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004800002024-05-17 11:34AM EDT2024-05-240.050.010.08-0.07-58.33%1032567.58%
NFLX240531P004800002024-05-16 2:16PM EDT2024-05-310.150.090.400.00-744557.91%
NFLX240607P004800002024-05-13 11:53AM EDT2024-06-070.180.081.310.00-15755.05%
NFLX240614P004800002024-05-13 3:02PM EDT2024-06-140.280.120.300.00-312942.07%
NFLX240621P004800002024-05-17 3:46PM EDT2024-06-210.360.200.38-0.03-7.69%887438.89%
NFLX240719P004800002024-05-16 11:48AM EDT2024-07-191.931.721.98-0.28-12.67%525438.53%
NFLX240920P004800002024-05-15 3:59PM EDT2024-09-205.724.755.000.00-422533.91%
NFLX241018P004800002024-05-17 3:40PM EDT2024-10-187.806.957.95-1.20-13.33%86335.03%
NFLX241220P004800002024-05-15 3:15PM EDT2024-12-2012.9811.9512.400.00-101,69534.15%
NFLX250117P004800002024-05-17 12:54PM EDT2025-01-1714.8014.7015.20-0.66-4.27%375034.61%
NFLX250321P004800002024-05-16 2:30PM EDT2025-03-2121.1018.7022.250.00-53935.95%
NFLX250620P004800002024-05-14 2:02PM EDT2025-06-2027.6025.1530.550.00-247736.41%
NFLX251219P004800002024-04-30 3:28PM EDT2025-12-1952.1536.8041.250.00-104435.02%
NFLX260116P004800002024-05-15 11:50AM EDT2026-01-1642.3538.0543.150.00-110035.03%
NFLX261218P004800002024-05-14 12:12PM EDT2026-12-1856.1253.0560.400.00-23533.93%