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:565.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005650002024-05-16 10:43AM EDT2024-05-2456.0753.2059.95+4.23+8.16%13764.09%
NFLX240531C005650002024-05-17 1:05PM EDT2024-05-3157.4053.7560.95+8.80+18.11%19248.98%
NFLX240607C005650002024-05-15 10:46AM EDT2024-06-0758.1255.2562.100.00-17543.17%
NFLX240614C005650002024-05-17 3:39PM EDT2024-06-1460.6358.3562.20+9.50+18.58%2437.62%
NFLX240621C005650002024-05-17 3:40PM EDT2024-06-2161.9761.2563.10+8.62+16.16%3845435.47%
NFLX240719C005650002024-05-17 3:28PM EDT2024-07-1972.1771.8075.80+5.97+9.02%358242.72%
NFLX240920C005650002024-05-17 10:19AM EDT2024-09-2085.8485.3086.45+6.44+8.11%219938.81%
NFLX241220C005650002024-05-07 10:15AM EDT2024-12-2093.05104.90108.500.00-1342.55%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005650002024-05-17 3:56PM EDT2024-05-240.200.120.30-0.30-60.00%15737135.50%
NFLX240531P005650002024-05-17 3:58PM EDT2024-05-310.600.480.70-0.61-50.41%5212829.29%
NFLX240607P005650002024-05-17 2:29PM EDT2024-06-071.311.021.67-0.84-39.07%579329.11%
NFLX240614P005650002024-05-17 2:23PM EDT2024-06-142.342.022.35-0.86-26.88%3866327.61%
NFLX240621P005650002024-05-17 3:40PM EDT2024-06-212.952.833.00-1.35-31.40%7180526.51%
NFLX240719P005650002024-05-17 1:02PM EDT2024-07-1911.0811.1011.55-2.72-19.71%4149432.71%
NFLX240920P005650002024-05-15 3:27PM EDT2024-09-2019.9919.3019.70-0.28-1.38%228830.22%
NFLX241220P005650002024-05-16 3:14PM EDT2024-12-2035.8531.9032.900.00-122031.12%