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:495.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C004950002024-04-24 12:10PM EDT2024-05-3164.15123.15130.450.00-4460.52%
NFLX240621C004950002024-05-17 3:01PM EDT2024-06-21128.76127.15130.45+0.46+0.36%124856.20%
NFLX240628C004950002024-05-10 2:01PM EDT2024-06-28130.81125.55133.35+11.84+9.95%-159.38%
NFLX240719C004950002024-05-15 3:36PM EDT2024-07-19131.47130.15135.250.00-2552.23%
NFLX240920C004950002024-05-01 10:42AM EDT2024-09-2083.56140.15142.800.00-13345.99%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004950002024-05-17 3:44PM EDT2024-05-240.030.000.45-0.02-40.00%226572.36%
NFLX240531P004950002024-05-17 9:43AM EDT2024-05-310.110.061.19+0.08+266.67%1149159.42%
NFLX240607P004950002024-05-13 1:30PM EDT2024-06-070.440.101.340.00-22255.57%
NFLX240614P004950002024-05-15 10:13AM EDT2024-06-140.360.200.380.00-222938.92%
NFLX240621P004950002024-05-17 2:24PM EDT2024-06-210.440.340.49-0.09-16.98%1685736.16%
NFLX240719P004950002024-05-17 2:26PM EDT2024-07-192.572.332.67-0.53-17.10%512437.13%
NFLX240920P004950002024-05-15 9:46AM EDT2024-09-207.486.156.450.00-114533.10%