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:545.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005450002024-05-08 1:05PM EDT2024-05-2469.9773.0579.850.00-91179.91%
NFLX240531C005450002024-05-09 11:37AM EDT2024-05-3173.0573.4080.750.00-113460.30%
NFLX240607C005450002024-05-17 12:11PM EDT2024-06-0776.4474.5581.50+40.02+109.88%8851.65%
NFLX240621C005450002024-05-17 2:24PM EDT2024-06-2178.6078.9081.35+2.98+3.94%340339.64%
NFLX240719C005450002024-05-15 2:26PM EDT2024-07-1982.4787.5589.850.00-17742.60%
NFLX240920C005450002024-05-15 3:32PM EDT2024-09-20101.9599.70101.550.00-94940.67%
NFLX241220C005450002024-05-13 12:26PM EDT2024-12-20114.50117.75121.250.00-12943.36%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005450002024-05-17 3:04PM EDT2024-05-240.080.040.10-0.12-60.00%5923740.04%
NFLX240531P005450002024-05-17 3:48PM EDT2024-05-310.290.140.32-0.25-46.30%1710833.33%
NFLX240607P005450002024-05-17 10:05AM EDT2024-06-070.810.320.77-0.11-11.96%16431.69%
NFLX240614P005450002024-05-16 3:42PM EDT2024-06-141.150.891.19-0.50-30.30%13529.97%
NFLX240621P005450002024-05-17 3:59PM EDT2024-06-211.561.201.57-0.71-31.28%5055028.50%
NFLX240628P005450002024-05-17 12:48PM EDT2024-06-282.011.662.40-0.56-21.79%83128.85%
NFLX240719P005450002024-05-17 3:57PM EDT2024-07-197.507.307.65-1.75-18.92%2832533.66%
NFLX240920P005450002024-05-17 12:03PM EDT2024-09-2014.9513.9014.50-1.55-9.39%828530.85%
NFLX241220P005450002024-05-16 2:27PM EDT2024-12-2029.1525.9526.700.00-23031.82%