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:515.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005150002024-05-10 3:08PM EDT2024-05-2496.16103.00109.750.00-2262.79%
NFLX240531C005150002024-05-13 3:37PM EDT2024-05-31104.00103.20110.550.00-95252.37%
NFLX240607C005150002024-05-07 1:55PM EDT2024-06-0792.17104.00111.150.00-2265.48%
NFLX240614C005150002024-05-10 3:51PM EDT2024-06-1498.42106.25110.400.00--1054.17%
NFLX240621C005150002024-05-09 3:41PM EDT2024-06-21102.26107.40110.800.00-113349.68%
NFLX240719C005150002024-05-17 10:53AM EDT2024-07-19113.00111.80117.50+3.20+2.91%14049.47%
NFLX240920C005150002024-04-25 10:22AM EDT2024-09-2077.40123.05126.100.00-202944.05%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005150002024-05-17 3:58PM EDT2024-05-240.050.020.23-0.26-83.87%456456.64%
NFLX240531P005150002024-05-17 1:40PM EDT2024-05-310.150.070.49-0.96-86.49%11,02848.49%
NFLX240607P005150002024-05-10 11:23AM EDT2024-06-070.640.241.420.00-623548.01%
NFLX240614P005150002024-05-08 12:30PM EDT2024-06-140.950.370.560.00-1735.03%
NFLX240621P005150002024-05-17 1:02PM EDT2024-06-210.670.640.75-0.17-20.24%631032.94%
NFLX240719P005150002024-05-16 3:06PM EDT2024-07-194.013.804.05-0.81-16.80%616635.53%
NFLX240920P005150002024-05-16 3:55PM EDT2024-09-2010.358.659.000.00-115932.13%