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:525.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005250002024-05-17 3:49PM EDT2024-05-2495.6993.0099.75+9.52+11.05%111557.18%
NFLX240531C005250002024-05-10 10:31AM EDT2024-05-3189.0093.35100.600.00-23371.61%
NFLX240607C005250002024-05-13 9:30AM EDT2024-06-0792.5094.10101.250.00-1260.84%
NFLX240614C005250002024-05-10 3:51PM EDT2024-06-1488.7796.35100.600.00--1050.63%
NFLX240621C005250002024-05-17 1:29PM EDT2024-06-2198.6097.65101.00+6.02+6.50%134646.43%
NFLX240719C005250002024-05-16 3:19PM EDT2024-07-1997.20103.35107.800.00-12146.54%
NFLX240920C005250002024-05-16 10:43AM EDT2024-09-20112.06114.95118.200.00-152843.31%
NFLX241220C005250002024-04-30 3:04PM EDT2024-12-2086.13132.00134.550.00-2644.08%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005250002024-05-17 3:55PM EDT2024-05-240.040.020.06-0.04-50.00%4324147.27%
NFLX240531P005250002024-05-16 2:08PM EDT2024-05-310.250.100.510.00-2241144.51%
NFLX240607P005250002024-05-17 12:33PM EDT2024-06-070.570.191.24+0.03+5.56%34742.76%
NFLX240614P005250002024-05-15 1:00PM EDT2024-06-141.010.500.710.00-32633.30%
NFLX240621P005250002024-05-17 1:54PM EDT2024-06-210.870.340.96-0.29-25.00%681,03231.49%
NFLX240628P005250002024-05-10 12:06PM EDT2024-06-282.350.482.450.00--2435.19%
NFLX240719P005250002024-05-17 1:37PM EDT2024-07-194.874.755.00-1.13-18.83%1013034.82%
NFLX240920P005250002024-05-15 1:23PM EDT2024-09-2012.6310.0510.600.00-218731.70%
NFLX241220P005250002024-05-16 12:43PM EDT2024-12-2021.2020.2021.40-1.35-5.99%15932.52%