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
638.52 -2.30 (-0.36%)
Pre-market: 06:51AM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005600002024-05-20 1:01PM EDT2024-05-2477.280.000.000.00-2300.00%
NFLX240531C005600002024-05-20 12:24PM EDT2024-05-3173.650.000.000.00-341310.00%
NFLX240607C005600002024-05-17 10:05AM EDT2024-06-0766.620.000.000.00-1370.00%
NFLX240614C005600002024-05-20 12:53PM EDT2024-06-1479.150.000.000.00-100.00%
NFLX240621C005600002024-05-20 3:48PM EDT2024-06-2185.300.000.000.00-2200.00%
NFLX240628C005600002024-05-14 11:23AM EDT2024-06-2866.030.000.000.00-100.00%
NFLX240719C005600002024-05-20 2:53PM EDT2024-07-1993.400.000.000.00-5500.00%
NFLX240816C005600002024-05-17 11:24AM EDT2024-08-1682.100.000.000.00-110.00%
NFLX240920C005600002024-05-20 10:26AM EDT2024-09-2092.880.000.000.00-100.00%
NFLX241018C005600002024-05-20 10:50AM EDT2024-10-18100.810.000.000.00-200.00%
NFLX241220C005600002024-05-20 12:36PM EDT2024-12-20119.050.000.000.00-1760.00%
NFLX250117C005600002024-05-20 12:35PM EDT2025-01-17125.180.000.000.00-200.00%
NFLX250321C005600002024-05-06 11:05AM EDT2025-03-21106.630.000.000.00-260.00%
NFLX250620C005600002024-05-14 1:31PM EDT2025-06-20135.490.000.000.00-100.00%
NFLX251219C005600002024-05-10 12:14PM EDT2025-12-19157.730.000.000.00-40870.00%
NFLX260116C005600002024-05-15 9:44AM EDT2026-01-16166.930.000.000.00-1660.00%
NFLX261218C005600002024-05-15 10:29AM EDT2026-12-18207.050.000.000.00-4700.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005600002024-05-20 3:46PM EDT2024-05-240.060.000.000.00-74025.00%
NFLX240531P005600002024-05-20 2:07PM EDT2024-05-310.220.000.000.00-108012.50%
NFLX240607P005600002024-05-20 3:37PM EDT2024-06-070.480.000.000.00-31012.50%
NFLX240614P005600002024-05-20 1:17PM EDT2024-06-140.900.000.000.00-13012.50%
NFLX240621P005600002024-05-20 3:53PM EDT2024-06-211.240.000.000.00-390012.50%
NFLX240628P005600002024-05-20 3:54PM EDT2024-06-281.840.000.000.00-6606.25%
NFLX240719P005600002024-05-20 3:49PM EDT2024-07-197.010.000.000.00-765416.25%
NFLX240816P005600002024-05-20 3:50PM EDT2024-08-1610.580.000.000.00-29186.25%
NFLX240920P005600002024-05-20 3:35PM EDT2024-09-2013.850.000.000.00-1406.25%
NFLX241018P005600002024-05-20 2:57PM EDT2024-10-1819.150.000.000.00-603.13%
NFLX241220P005600002024-05-20 3:46PM EDT2024-12-2025.900.000.000.00-1003.13%
NFLX250117P005600002024-05-20 2:53PM EDT2025-01-1730.050.000.000.00-94963.13%
NFLX250321P005600002024-05-20 12:56PM EDT2025-03-2136.810.000.000.00-103.13%
NFLX250620P005600002024-05-16 1:05PM EDT2025-06-2053.400.000.000.00-102973.13%
NFLX251219P005600002024-05-08 11:03AM EDT2025-12-1966.740.000.000.00-3861.56%
NFLX260116P005600002024-05-15 12:05PM EDT2026-01-1670.300.000.000.00-101.56%
NFLX261218P005600002024-05-20 12:32PM EDT2026-12-1882.320.000.000.00-26791.56%