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:555.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005550002024-05-15 1:33PM EDT2024-05-2456.9263.1569.900.00-17972.03%
NFLX240531C005550002024-05-15 3:48PM EDT2024-05-3162.3063.5570.850.00-54054.69%
NFLX240607C005550002024-05-15 10:20AM EDT2024-06-0768.7064.7571.750.00-15047.35%
NFLX240614C005550002024-05-06 1:57PM EDT2024-06-1449.1067.5071.600.00--140.62%
NFLX240621C005550002024-05-17 12:24PM EDT2024-06-2169.4869.4572.05-1.64-2.31%423237.34%
NFLX240628C005550002024-05-15 3:19PM EDT2024-06-2873.0068.3075.750.00-3341.00%
NFLX240719C005550002024-05-17 11:22AM EDT2024-07-1979.7079.4582.15+6.05+8.21%222942.03%
NFLX240920C005550002024-05-17 11:21AM EDT2024-09-2092.7991.5593.90+7.46+8.74%23639.74%
NFLX241220C005550002024-05-16 3:24PM EDT2024-12-20105.18111.90113.650.00-22242.28%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005550002024-05-17 3:26PM EDT2024-05-240.130.080.85-0.16-55.17%6532249.54%
NFLX240531P005550002024-05-17 12:58PM EDT2024-05-310.420.230.50-0.27-39.13%2611831.67%
NFLX240607P005550002024-05-17 9:30AM EDT2024-06-071.300.491.19-0.07-5.11%54130.71%
NFLX240614P005550002024-05-17 2:21PM EDT2024-06-141.581.301.63-0.62-28.18%626928.61%
NFLX240621P005550002024-05-17 3:54PM EDT2024-06-212.102.022.19-0.92-30.46%11563827.56%
NFLX240628P005550002024-05-15 3:01PM EDT2024-06-282.812.792.99-1.24-30.62%10527.39%
NFLX240719P005550002024-05-17 9:56AM EDT2024-07-199.588.959.40-1.82-15.96%337633.13%
NFLX240920P005550002024-05-16 1:21PM EDT2024-09-2017.3916.5516.90-2.18-11.14%116430.49%
NFLX241220P005550002024-05-17 9:30AM EDT2024-12-2031.4028.4030.05-0.25-0.79%1631.70%