New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.82+19.72 (+3.18%)
At close: 04:00PM EDT
638.06 -2.76 (-0.43%)
Pre-market: 07:43AM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005100002024-05-06 2:57PM EDT2024-05-2486.390.000.000.00-360.00%
NFLX240531C005100002024-04-19 10:24AM EDT2024-05-3167.25108.20115.550.00-110.00%
NFLX240607C005100002024-04-26 10:56AM EDT2024-06-0755.160.000.000.00-330.00%
NFLX240621C005100002024-05-20 3:28PM EDT2024-06-21136.700.000.000.00-107280.00%
NFLX240719C005100002024-05-20 3:51PM EDT2024-07-19138.340.000.000.00-10150.00%
NFLX240920C005100002024-05-20 2:31PM EDT2024-09-20146.510.000.000.00-2644,3020.00%
NFLX241018C005100002024-05-02 9:41AM EDT2024-10-1888.500.000.000.00--00.00%
NFLX241220C005100002024-04-22 10:20AM EDT2024-12-2091.300.000.000.00-6250.00%
NFLX250117C005100002024-05-20 1:50PM EDT2025-01-17166.050.000.000.00-14780.00%
NFLX250321C005100002024-04-22 10:07AM EDT2025-03-21104.700.000.000.00-690.00%
NFLX250620C005100002024-05-10 1:38PM EDT2025-06-20162.050.000.000.00-1300.00%
NFLX251219C005100002024-03-27 11:17AM EDT2025-12-19201.85144.05149.850.00-14522.43%
NFLX260116C005100002024-04-05 10:28AM EDT2026-01-16213.26165.15170.050.00-11830.70%
NFLX261218C005100002024-04-29 11:48AM EDT2026-12-18184.520.000.000.00-270.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005100002024-05-20 11:40AM EDT2024-05-240.030.000.000.00-123450.00%
NFLX240531P005100002024-05-20 10:33AM EDT2024-05-310.080.000.000.00-29525.00%
NFLX240607P005100002024-05-20 10:59AM EDT2024-06-070.240.000.000.00-16425.00%
NFLX240614P005100002024-05-20 12:26PM EDT2024-06-140.280.000.000.00-141612.50%
NFLX240621P005100002024-05-20 3:59PM EDT2024-06-210.370.000.000.00-293,00312.50%
NFLX240628P005100002024-05-20 3:53PM EDT2024-06-280.490.000.000.00-243512.50%
NFLX240719P005100002024-05-20 3:59PM EDT2024-07-192.430.000.000.00-3033512.50%
NFLX240920P005100002024-05-20 12:15PM EDT2024-09-206.950.000.000.00-44706.25%
NFLX241018P005100002024-05-20 2:51PM EDT2024-10-189.760.000.000.00-11826.25%
NFLX241220P005100002024-05-20 10:35AM EDT2024-12-2016.650.000.000.00-54566.25%
NFLX250117P005100002024-05-20 12:55PM EDT2025-01-1718.000.000.000.00-241,2056.25%
NFLX250321P005100002024-05-20 1:43PM EDT2025-03-2123.080.000.000.00-20626.25%
NFLX250620P005100002024-05-20 1:16PM EDT2025-06-2030.750.000.000.00-2843.13%
NFLX251219P005100002024-05-20 12:09PM EDT2025-12-1944.250.000.000.00-4603.13%
NFLX260116P005100002024-05-15 11:51AM EDT2026-01-1651.650.000.000.00-1753.13%
NFLX261218P005100002024-05-17 3:46PM EDT2026-12-1866.950.000.000.00-12363.13%