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
638.35 -2.47 (-0.39%)
Pre-market: 07:28AM EDT
In the money
Show:ListStraddle
Strike:570.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005700002024-05-20 3:56PM EDT2024-05-2471.170.000.000.00-271400.00%
NFLX240531C005700002024-05-20 3:27PM EDT2024-05-3175.000.000.000.00-221050.00%
NFLX240607C005700002024-05-20 1:03PM EDT2024-06-0769.470.000.000.00-11040.00%
NFLX240614C005700002024-05-20 1:03PM EDT2024-06-1470.530.000.000.00-130.00%
NFLX240621C005700002024-05-20 3:57PM EDT2024-06-2174.850.000.000.00-342,0610.00%
NFLX240628C005700002024-05-15 12:49PM EDT2024-06-2851.650.000.000.00-1110.00%
NFLX240719C005700002024-05-20 2:44PM EDT2024-07-1985.050.000.000.00-84130.00%
NFLX240816C005700002024-05-17 9:40AM EDT2024-08-1672.850.000.000.00-110.00%
NFLX240920C005700002024-05-20 2:32PM EDT2024-09-2098.250.000.000.00-12700.00%
NFLX241018C005700002024-05-20 12:09PM EDT2024-10-1899.100.000.000.00-2230.00%
NFLX241220C005700002024-05-20 11:05AM EDT2024-12-20106.930.000.000.00-1960.00%
NFLX250117C005700002024-05-20 3:56PM EDT2025-01-17123.370.000.000.00-57070.00%
NFLX250321C005700002024-04-23 1:01PM EDT2025-03-2192.170.000.000.00-3590.00%
NFLX250620C005700002024-05-20 12:24PM EDT2025-06-20143.670.000.000.00-14790.00%
NFLX251219C005700002024-05-16 12:06PM EDT2025-12-19153.950.000.000.00-12580.00%
NFLX260116C005700002024-05-15 9:55AM EDT2026-01-16160.450.000.000.00-10450.00%
NFLX261218C005700002024-05-15 11:07AM EDT2026-12-18197.470.000.000.00-1270.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005700002024-05-20 3:50PM EDT2024-05-240.080.000.000.00-73888525.00%
NFLX240531P005700002024-05-20 3:57PM EDT2024-05-310.290.000.000.00-36835812.50%
NFLX240607P005700002024-05-20 3:52PM EDT2024-06-070.650.000.000.00-4610312.50%
NFLX240614P005700002024-05-20 3:11PM EDT2024-06-141.140.000.000.00-8665412.50%
NFLX240621P005700002024-05-20 3:57PM EDT2024-06-211.780.000.000.00-7231,4046.25%
NFLX240628P005700002024-05-20 3:23PM EDT2024-06-282.410.000.000.00-32306.25%
NFLX240719P005700002024-05-20 3:42PM EDT2024-07-198.450.000.000.00-704036.25%
NFLX240816P005700002024-05-20 3:30PM EDT2024-08-1612.200.000.000.00-16156.25%
NFLX240920P005700002024-05-17 2:26PM EDT2024-09-2021.180.000.000.00-46013.13%
NFLX241018P005700002024-05-20 12:09PM EDT2024-10-1823.350.000.000.00-21603.13%
NFLX241220P005700002024-05-20 3:46PM EDT2024-12-2028.800.000.000.00-552083.13%
NFLX250117P005700002024-05-20 2:40PM EDT2025-01-1733.250.000.000.00-94023.13%
NFLX250321P005700002024-05-13 2:41PM EDT2025-03-2146.900.000.000.00-51393.13%
NFLX250620P005700002024-05-15 10:44AM EDT2025-06-2054.730.000.000.00-1121563.13%
NFLX251219P005700002024-05-20 12:39PM EDT2025-12-1964.350.000.000.00-21621.56%
NFLX260116P005700002024-05-16 1:28PM EDT2026-01-1674.650.000.000.00-3261.56%
NFLX261218P005700002024-05-20 3:54PM EDT2026-12-1884.510.000.000.00-10671.56%