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:505.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005050002024-05-17 3:18PM EDT2024-05-24115.71112.95119.75+9.29+8.73%2867.63%
NFLX240531C005050002024-05-13 3:37PM EDT2024-05-31113.88113.30120.550.00-91257.57%
NFLX240607C005050002024-05-13 2:37PM EDT2024-06-07113.50113.95121.050.00-2251.92%
NFLX240621C005050002024-05-07 12:05PM EDT2024-06-21103.30117.30120.600.00-114352.88%
NFLX240719C005050002024-05-07 10:57AM EDT2024-07-19108.00120.30127.150.00-2752.29%
NFLX240920C005050002024-04-24 10:13AM EDT2024-09-2086.47132.45133.900.00-21844.51%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005050002024-05-17 1:52PM EDT2024-05-240.020.010.05-0.08-80.00%215153.13%
NFLX240531P005050002024-05-14 3:26PM EDT2024-05-310.200.060.400.00-17751.17%
NFLX240607P005050002024-05-13 9:38AM EDT2024-06-070.450.131.370.00-493751.71%
NFLX240614P005050002024-05-15 3:02PM EDT2024-06-140.560.270.370.00-61735.77%
NFLX240621P005050002024-05-17 2:20PM EDT2024-06-210.540.510.60-0.14-20.59%839534.50%
NFLX240719P005050002024-05-15 3:31PM EDT2024-07-193.433.053.250.00-623236.21%
NFLX240920P005050002024-05-17 11:19AM EDT2024-09-207.777.357.60-0.43-5.24%368832.57%