New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
613.53-15.71 (-2.50%)
At close: 04:00PM EDT
614.36 +0.83 (+0.14%)
Pre-market: 07:05AM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C005100002024-02-14 4:25PM EDT2024-03-2872.8594.9599.800.00-440.00%
NFLX240405C005100002024-03-22 12:31PM EDT2024-04-05117.300.000.000.00-100.00%
NFLX240412C005100002024-03-26 10:28AM EDT2024-04-12118.400.000.000.00-440.00%
NFLX240419C005100002024-03-27 12:16PM EDT2024-04-19110.000.000.000.00-11730.00%
NFLX240426C005100002024-03-27 12:16PM EDT2024-04-26111.400.000.000.00-100.00%
NFLX240517C005100002024-03-26 10:17AM EDT2024-05-17126.300.000.000.00-12740.00%
NFLX240621C005100002024-03-27 12:16PM EDT2024-06-21120.580.000.000.00-100.00%
NFLX240719C005100002024-03-25 10:06AM EDT2024-07-19137.030.000.000.00-1110.00%
NFLX240920C005100002024-03-14 2:30PM EDT2024-09-20137.150.000.000.00-500.00%
NFLX241220C005100002024-03-27 2:34PM EDT2024-12-20150.350.000.000.00-1000.00%
NFLX250117C005100002024-03-08 11:52AM EDT2025-01-17156.100.000.000.00-14750.00%
NFLX250620C005100002024-03-08 2:01PM EDT2025-06-20171.660.000.000.00-2260.00%
NFLX251219C005100002024-03-27 11:17AM EDT2025-12-19201.850.000.000.00-1450.00%
NFLX260116C005100002024-03-01 3:23PM EDT2026-01-16204.370.000.000.00-1180.00%
NFLX261218C005100002024-03-21 9:54AM EDT2026-12-18244.240.000.000.00-250.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P005100002024-03-27 1:15PM EDT2024-03-280.010.000.000.00-36950.00%
NFLX240405P005100002024-03-27 1:16PM EDT2024-04-050.040.000.000.00-311825.00%
NFLX240412P005100002024-03-26 9:52AM EDT2024-04-120.200.000.000.00-105012.50%
NFLX240419P005100002024-03-27 3:56PM EDT2024-04-192.480.000.000.00-52012.50%
NFLX240426P005100002024-03-27 3:13PM EDT2024-04-263.600.000.000.00-136312.50%
NFLX240503P005100002024-03-27 11:58AM EDT2024-05-034.050.000.000.00---12.50%
NFLX240517P005100002024-03-27 1:00PM EDT2024-05-175.200.000.000.00-1296612.50%
NFLX240621P005100002024-03-27 11:59AM EDT2024-06-218.000.000.000.00-193396.25%
NFLX240719P005100002024-03-27 12:30PM EDT2024-07-1912.100.000.000.00-12396.25%
NFLX240920P005100002024-03-25 12:22PM EDT2024-09-2016.550.000.000.00-41396.25%
NFLX241220P005100002024-03-26 2:49PM EDT2024-12-2024.520.000.000.00-71043.13%
NFLX250117P005100002024-03-26 3:16PM EDT2025-01-1727.000.000.000.00-431,0033.13%
NFLX250620P005100002024-03-27 10:18AM EDT2025-06-2041.000.000.000.00-1313.13%
NFLX251219P005100002024-03-27 3:49PM EDT2025-12-1955.250.000.000.00-3363.13%
NFLX260116P005100002024-03-07 2:51PM EDT2026-01-1657.300.000.000.00-6563.13%
NFLX261218P005100002024-03-25 1:04PM EDT2026-12-1870.990.000.000.00-581.56%