New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
609.57-3.96 (-0.65%)
As of 09:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:535.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C005350002024-03-27 12:59PM EDT2024-03-2881.760.000.000.00-2170.00%
NFLX240405C005350002024-03-27 10:04AM EDT2024-04-0585.440.000.000.00-3120.00%
NFLX240412C005350002024-03-15 1:58PM EDT2024-04-1277.510.000.000.00--80.00%
NFLX240419C005350002024-03-27 11:51AM EDT2024-04-1989.000.000.000.00-72820.00%
NFLX240426C005350002024-03-14 11:27AM EDT2024-04-2687.330.000.000.00-120.00%
NFLX240517C005350002024-03-27 1:47PM EDT2024-05-1792.000.000.000.00-4890.00%
NFLX240621C005350002024-03-25 10:31AM EDT2024-06-21112.150.000.000.00-2502400.00%
NFLX240719C005350002024-03-05 11:35AM EDT2024-07-1996.550.000.000.00-280.00%
NFLX240920C005350002024-03-27 1:47PM EDT2024-09-20117.670.000.000.00-3130.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P005350002024-03-26 2:47PM EDT2024-03-280.010.000.000.00-1556250.00%
NFLX240405P005350002024-03-27 3:35PM EDT2024-04-050.110.000.000.00-2023412.50%
NFLX240412P005350002024-03-27 3:33PM EDT2024-04-120.450.000.000.00-49112.50%
NFLX240419P005350002024-03-27 3:54PM EDT2024-04-195.000.000.000.00-1842112.50%
NFLX240426P005350002024-03-27 1:05PM EDT2024-04-265.900.000.000.00-94712.50%
NFLX240503P005350002024-03-27 2:28PM EDT2024-05-037.200.000.000.00-266.25%
NFLX240517P005350002024-03-27 3:26PM EDT2024-05-179.290.000.000.00-73596.25%
NFLX240621P005350002024-03-27 1:47PM EDT2024-06-2112.410.000.000.00-201066.25%
NFLX240719P005350002024-03-27 12:18PM EDT2024-07-1917.580.000.000.00-1516.25%
NFLX240920P005350002024-03-18 2:32PM EDT2024-09-2024.750.000.000.00-751513.13%