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:535.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005350002024-05-16 11:39AM EDT2024-05-2479.9583.0589.800.00-11852.88%
NFLX240531C005350002024-05-06 9:33AM EDT2024-05-3151.0083.3590.650.00-1465.86%
NFLX240614C005350002024-05-14 3:51PM EDT2024-06-1482.9786.6590.750.00-1346.88%
NFLX240621C005350002024-05-17 9:52AM EDT2024-06-2187.2988.0591.30+2.04+2.39%102,26743.39%
NFLX240719C005350002024-05-14 10:27AM EDT2024-07-1997.2396.00100.000.00-12246.33%
NFLX240920C005350002024-05-15 3:31PM EDT2024-09-20110.80107.20109.050.00-22141.30%
NFLX241220C005350002024-05-13 12:27PM EDT2024-12-20121.29125.45127.550.00-11743.55%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005350002024-05-17 3:58PM EDT2024-05-240.080.050.10-0.04-33.33%20531645.02%
NFLX240531P005350002024-05-17 9:59AM EDT2024-05-310.130.200.46-0.34-72.34%16139.55%
NFLX240607P005350002024-05-10 11:10AM EDT2024-06-071.360.240.740.00-143335.08%
NFLX240614P005350002024-05-16 11:06AM EDT2024-06-140.810.680.92-0.19-19.00%55031.67%
NFLX240621P005350002024-05-17 3:48PM EDT2024-06-211.151.081.25-0.43-27.22%1582,54130.13%
NFLX240628P005350002024-05-15 1:16PM EDT2024-06-282.171.292.660.00-131632.77%
NFLX240719P005350002024-05-17 3:54PM EDT2024-07-196.005.756.20-1.55-20.53%1120034.23%
NFLX240920P005350002024-05-17 11:38AM EDT2024-09-2012.7712.1512.45-1.54-10.76%119431.30%
NFLX241220P005350002024-05-07 1:59PM EDT2024-12-2028.7022.8023.950.00-14232.17%