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:490.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C004900002024-04-22 11:32AM EDT2024-05-3172.00128.15135.450.00-1362.82%
NFLX240621C004900002024-05-15 12:32PM EDT2024-06-21133.62131.95135.25+8.66+6.93%267350.79%
NFLX240719C004900002024-05-09 3:09PM EDT2024-07-19132.18134.85140.450.00-21354.26%
NFLX240920C004900002024-05-14 11:48AM EDT2024-09-20142.60144.60147.200.00-851646.64%
NFLX241018C004900002024-05-08 11:33AM EDT2024-10-18147.74150.20152.650.00-1247.56%
NFLX241220C004900002024-05-15 2:21PM EDT2024-12-20153.53159.10162.150.00-25247.34%
NFLX250117C004900002024-05-15 9:43AM EDT2025-01-17161.01163.95167.450.00-134248.19%
NFLX250321C004900002024-05-17 1:57PM EDT2025-03-21174.06171.95176.40+2.46+1.43%1948.29%
NFLX250620C004900002024-05-08 9:38AM EDT2025-06-20176.00184.85189.400.00-36049.00%
NFLX251219C004900002024-04-04 11:00AM EDT2025-12-19225.80172.90178.400.00-112136.00%
NFLX260116C004900002024-05-01 1:26PM EDT2026-01-16157.69208.35214.900.00-15349.85%
NFLX261218C004900002024-05-15 12:23PM EDT2026-12-18235.50240.00248.000.00-11650.55%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004900002024-05-17 1:42PM EDT2024-05-240.020.000.47-0.05-71.43%113675.64%
NFLX240531P004900002024-05-16 3:41PM EDT2024-05-310.150.000.700.00-713356.49%
NFLX240607P004900002024-05-13 3:04PM EDT2024-06-070.200.151.330.00-1451.78%
NFLX240614P004900002024-05-17 9:57AM EDT2024-06-140.230.170.35-0.09-28.12%1539.94%
NFLX240621P004900002024-05-16 3:39PM EDT2024-06-210.390.330.45-0.08-17.02%277337.06%
NFLX240719P004900002024-05-17 2:42PM EDT2024-07-192.342.202.36-0.46-16.43%626237.39%
NFLX240920P004900002024-05-16 10:59AM EDT2024-09-206.085.655.90-0.12-1.94%129033.32%
NFLX241018P004900002024-05-16 11:38AM EDT2024-10-1810.108.909.250.00-621934.60%
NFLX241220P004900002024-05-16 11:29AM EDT2024-12-2014.8013.3014.050.00-19333.75%
NFLX250117P004900002024-05-17 3:05PM EDT2025-01-1716.5015.9017.00-1.75-9.59%21,52034.19%
NFLX250321P004900002024-05-16 3:19PM EDT2025-03-2123.3020.6524.250.00-457835.43%
NFLX250620P004900002024-05-16 10:22AM EDT2025-06-2029.8424.0032.300.00-120935.61%
NFLX251219P004900002024-05-06 10:10AM EDT2025-12-1947.7338.6043.900.00-28134.59%
NFLX260116P004900002024-05-17 2:08PM EDT2026-01-1643.7040.7546.10-1.60-3.53%19034.70%
NFLX261218P004900002024-05-17 10:51AM EDT2026-12-1859.7556.0563.05-0.98-1.61%25033.41%