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:530.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005300002024-05-09 2:51PM EDT2024-05-2490.7088.1094.70+4.70+5.47%51255.08%
NFLX240531C005300002024-05-08 1:37PM EDT2024-05-3190.0588.3095.60+3.67+4.25%53268.63%
NFLX240607C005300002024-05-13 12:36PM EDT2024-06-0786.8390.2095.500.00-5555.66%
NFLX240614C005300002024-05-06 11:04AM EDT2024-06-1466.9691.5595.700.00-2248.83%
NFLX240621C005300002024-05-17 3:44PM EDT2024-06-2194.5392.7596.15+6.19+7.01%1265244.92%
NFLX240628C005300002024-05-13 9:47AM EDT2024-06-2884.0091.5599.400.00-1248.29%
NFLX240719C005300002024-05-16 12:05PM EDT2024-07-1993.22100.35102.950.00-12645.07%
NFLX240920C005300002024-05-15 3:31PM EDT2024-09-20114.75111.00113.300.00-136642.02%
NFLX241018C005300002024-05-13 1:47PM EDT2024-10-18115.00116.85120.100.00-1143.53%
NFLX241220C005300002024-05-15 3:15PM EDT2024-12-20123.45128.50131.150.00-31643.89%
NFLX250117C005300002024-05-17 3:47PM EDT2025-01-17134.82134.30137.35+0.22+0.16%226145.02%
NFLX250321C005300002024-04-22 10:06AM EDT2025-03-2192.80142.95148.000.00-221345.75%
NFLX250620C005300002024-05-16 12:06PM EDT2025-06-20152.55158.10162.100.00-127846.63%
NFLX251219C005300002024-05-06 3:49PM EDT2025-12-19167.49181.45186.350.00-78447.73%
NFLX260116C005300002024-05-08 11:05AM EDT2026-01-16185.70183.40191.450.00-11148.49%
NFLX261218C005300002024-05-07 9:30AM EDT2026-12-18202.15218.10225.900.00-31049.14%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005300002024-05-17 3:58PM EDT2024-05-240.070.030.25-0.18-72.00%39349353.66%
NFLX240531P005300002024-05-17 2:56PM EDT2024-05-310.200.111.25-0.20-50.00%3631150.05%
NFLX240607P005300002024-05-17 3:40PM EDT2024-06-070.450.400.56-0.62-57.94%56935.13%
NFLX240614P005300002024-05-17 12:35PM EDT2024-06-140.730.580.80-0.18-19.78%211232.42%
NFLX240621P005300002024-05-17 3:00PM EDT2024-06-211.020.941.09-0.29-22.14%6077530.79%
NFLX240628P005300002024-05-16 11:56AM EDT2024-06-281.880.731.800.00-11331.27%
NFLX240719P005300002024-05-17 1:37PM EDT2024-07-195.465.155.55-1.50-21.55%922934.48%
NFLX240920P005300002024-05-17 11:36AM EDT2024-09-2011.3811.1011.45-0.62-5.17%320031.45%
NFLX241018P005300002024-05-16 3:47PM EDT2024-10-1818.4515.3516.250.00-125232.91%
NFLX241220P005300002024-05-15 9:32AM EDT2024-12-2024.0021.5022.600.00-124632.31%
NFLX250117P005300002024-05-16 3:46PM EDT2025-01-1728.1025.0026.050.00-285632.65%
NFLX250321P005300002024-05-16 3:14PM EDT2025-03-2134.1530.8534.100.00-920933.63%
NFLX250620P005300002024-05-17 2:45PM EDT2025-06-2039.6038.8542.80-1.65-4.00%120833.69%
NFLX251219P005300002024-05-17 1:57PM EDT2025-12-1954.3051.6556.30-1.35-2.43%1025633.11%
NFLX260116P005300002024-05-16 3:55PM EDT2026-01-1659.5054.1558.400.00-459933.12%
NFLX261218P005300002024-05-17 3:35PM EDT2026-12-1874.1070.4077.45-1.55-2.05%75532.22%