New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.12-22.63 (-3.92%)
At close: 04:00PM EDT
549.00 -6.12 (-1.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:515.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426C005150002024-04-24 1:22PM EDT2024-04-2639.4037.7544.60+4.70+13.54%4672.46%
NFLX240517C005150002024-04-24 3:51PM EDT2024-05-1746.5344.6047.15-20.18-30.25%1017539.89%
NFLX240531C005150002024-04-18 1:51PM EDT2024-05-31104.2547.0051.150.00--938.85%
NFLX240621C005150002024-04-23 3:18PM EDT2024-06-2172.6052.9554.550.00-513335.73%
NFLX240719C005150002024-04-24 12:46PM EDT2024-07-1961.6762.8064.45-2.53-3.94%31439.96%
NFLX240920C005150002024-04-24 2:51PM EDT2024-09-2076.2175.4076.70-3.02-3.81%231539.93%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426P005150002024-04-24 3:50PM EDT2024-04-260.200.140.19+0.08+66.67%2791,19450.39%
NFLX240503P005150002024-04-24 3:56PM EDT2024-05-030.920.981.09+0.41+80.39%10238634.44%
NFLX240510P005150002024-04-24 3:43PM EDT2024-05-102.082.102.41+1.02+96.23%6710432.20%
NFLX240517P005150002024-04-24 3:56PM EDT2024-05-173.633.653.80+1.83+101.67%891,60331.27%
NFLX240524P005150002024-04-24 3:59PM EDT2024-05-244.934.655.25+2.41+95.63%215030.93%
NFLX240531P005150002024-04-24 3:54PM EDT2024-05-315.735.706.05+2.43+73.64%351,03329.51%
NFLX240621P005150002024-04-24 3:58PM EDT2024-06-218.918.909.10+3.41+62.00%1929128.25%
NFLX240719P005150002024-04-24 2:35PM EDT2024-07-1917.0116.6517.15+5.02+41.87%1610532.34%
NFLX240920P005150002024-04-24 11:27AM EDT2024-09-2024.8024.2025.35+2.05+9.01%314131.18%