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:500.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005000002024-05-17 9:49AM EDT2024-05-24118.02117.95124.70+3.66+3.20%11769.43%
NFLX240531C005000002024-05-17 9:49AM EDT2024-05-31118.42118.15125.50-3.51-2.88%1758.57%
NFLX240607C005000002024-05-15 3:26PM EDT2024-06-07121.97118.90126.050.00-6453.77%
NFLX240621C005000002024-05-17 1:47PM EDT2024-06-21123.59122.05125.50+9.85+8.66%101,91554.46%
NFLX240719C005000002024-05-17 10:30AM EDT2024-07-19128.27125.00131.80+1.45+1.14%24753.38%
NFLX240920C005000002024-05-16 3:19PM EDT2024-09-20137.20136.65139.30+8.54+6.64%144646.27%
NFLX241018C005000002024-05-17 11:06AM EDT2024-10-18142.29141.05145.45+55.34+63.65%1147.55%
NFLX241220C005000002024-05-16 3:54PM EDT2024-12-20145.70150.75153.850.00-210246.20%
NFLX250117C005000002024-05-15 10:08AM EDT2025-01-17156.40154.60158.85+0.43+0.28%12,47746.80%
NFLX250321C005000002024-05-08 1:11PM EDT2025-03-21161.84163.45170.150.00-13348.23%
NFLX250620C005000002024-05-08 2:34PM EDT2025-06-20172.62177.80182.300.00-1010448.34%
NFLX251219C005000002024-05-15 3:33PM EDT2025-12-19202.00199.85204.950.00-329149.12%
NFLX260116C005000002024-05-17 1:35PM EDT2026-01-16206.00201.75209.50+7.90+3.99%16749.74%
NFLX261218C005000002024-05-14 3:45PM EDT2026-12-18233.92234.60242.000.00-25050.08%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005000002024-05-17 12:30PM EDT2024-05-240.020.010.03-0.04-66.67%2627853.52%
NFLX240531P005000002024-05-17 10:24AM EDT2024-05-310.090.110.50-0.13-59.09%124251.27%
NFLX240607P005000002024-05-17 3:47PM EDT2024-06-070.270.180.37-0.01-3.57%322243.02%
NFLX240614P005000002024-05-16 11:06AM EDT2024-06-140.280.240.42-0.12-30.00%213237.96%
NFLX240621P005000002024-05-17 2:38PM EDT2024-06-210.550.460.55-0.02-3.51%772,27635.41%
NFLX240628P005000002024-05-17 12:30PM EDT2024-06-280.850.251.10+0.15+21.43%13436.44%
NFLX240719P005000002024-05-17 3:42PM EDT2024-07-192.852.732.94-0.62-17.87%1460836.65%
NFLX240920P005000002024-05-17 3:29PM EDT2024-09-207.006.707.00-1.00-12.50%41,96932.83%
NFLX241018P005000002024-05-17 11:56AM EDT2024-10-1810.8310.3010.65-1.10-9.22%162634.10%
NFLX241220P005000002024-05-17 10:30AM EDT2024-12-2015.5515.1015.85-1.80-10.37%227933.34%
NFLX250117P005000002024-05-17 1:17PM EDT2025-01-1718.6518.1019.00-1.32-6.61%102,82933.81%
NFLX250321P005000002024-05-17 10:21AM EDT2025-03-2123.6823.1526.00-2.32-8.92%120234.68%
NFLX250620P005000002024-05-17 3:41PM EDT2025-06-2030.5529.8532.60-3.50-10.28%858034.02%
NFLX251219P005000002024-05-17 10:26AM EDT2025-12-1943.9042.6546.80-2.25-4.88%912134.21%
NFLX260116P005000002024-05-15 11:50AM EDT2026-01-1648.4543.9048.100.00-188833.94%
NFLX261218P005000002024-05-16 11:07AM EDT2026-12-1863.1059.2566.450.00-27833.10%