New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.82+19.72 (+3.18%)
At close: 04:00PM EDT
639.90 -0.92 (-0.14%)
Pre-market: 06:27AM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005400002024-05-15 3:02PM EDT2024-05-2472.990.000.000.00-200.00%
NFLX240531C005400002024-05-15 3:20PM EDT2024-05-3182.320.000.000.00-500.00%
NFLX240607C005400002024-05-20 11:58AM EDT2024-06-0791.010.000.000.00-100.00%
NFLX240621C005400002024-05-20 3:28PM EDT2024-06-21106.950.000.000.00-800.00%
NFLX240628C005400002024-05-17 3:52PM EDT2024-06-2885.750.000.000.00-100.00%
NFLX240719C005400002024-05-17 3:57PM EDT2024-07-1992.500.000.000.00-200.00%
NFLX240920C005400002024-05-20 11:25AM EDT2024-09-20110.820.000.000.00-100.00%
NFLX241018C005400002024-05-15 3:03PM EDT2024-10-18104.320.000.000.00-100.00%
NFLX241220C005400002024-05-13 1:14PM EDT2024-12-20119.150.000.000.00-1300.00%
NFLX250117C005400002024-05-20 2:58PM EDT2025-01-17144.870.000.000.00-100.00%
NFLX250321C005400002024-05-02 11:21AM EDT2025-03-2198.470.000.000.00-100.00%
NFLX250620C005400002024-05-08 12:47PM EDT2025-06-20149.000.000.000.00-100.00%
NFLX251219C005400002024-04-30 11:50AM EDT2025-12-19132.380.000.000.00-200.00%
NFLX260116C005400002024-05-14 11:22AM EDT2026-01-16180.350.000.000.00-200.00%
NFLX261218C005400002024-04-29 11:28AM EDT2026-12-18170.130.000.000.00-100.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005400002024-05-20 1:46PM EDT2024-05-240.030.000.000.00-45025.00%
NFLX240531P005400002024-05-20 2:45PM EDT2024-05-310.110.000.000.00-51025.00%
NFLX240607P005400002024-05-20 3:31PM EDT2024-06-070.270.000.000.00-67012.50%
NFLX240614P005400002024-05-20 3:50PM EDT2024-06-140.500.000.000.00-3012.50%
NFLX240621P005400002024-05-20 3:57PM EDT2024-06-210.730.000.000.00-151012.50%
NFLX240628P005400002024-05-20 1:05PM EDT2024-06-280.830.000.000.00-40012.50%
NFLX240719P005400002024-05-20 3:58PM EDT2024-07-194.640.000.000.00-4306.25%
NFLX240920P005400002024-05-20 3:37PM EDT2024-09-2010.070.000.000.00-3106.25%
NFLX241018P005400002024-05-20 1:54PM EDT2024-10-1814.800.000.000.00-2406.25%
NFLX241220P005400002024-05-20 12:31PM EDT2024-12-2022.100.000.000.00-203.13%
NFLX250117P005400002024-05-20 2:22PM EDT2025-01-1724.830.000.000.00-2603.13%
NFLX250321P005400002024-05-16 2:26PM EDT2025-03-2137.400.000.000.00-103.13%
NFLX250620P005400002024-05-20 2:30PM EDT2025-06-2038.810.000.000.00-303.13%
NFLX251219P005400002024-05-20 12:39PM EDT2025-12-1953.400.000.000.00-303.13%
NFLX260116P005400002024-05-15 12:30PM EDT2026-01-1662.150.000.000.00-10103.13%
NFLX261218P005400002024-05-20 3:54PM EDT2026-12-1873.110.000.000.00-701.56%