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
639.26 -1.56 (-0.24%)
Pre-market: 06:46AM EDT
In the money
Show:ListStraddle
Strike:575.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005750002024-05-20 11:28AM EDT2024-05-2453.430.000.000.00-2200.00%
NFLX240531C005750002024-05-20 3:14PM EDT2024-05-3168.020.000.000.00-83330.00%
NFLX240607C005750002024-05-13 2:35PM EDT2024-06-0746.810.000.000.00-100.00%
NFLX240614C005750002024-05-20 10:08AM EDT2024-06-1453.550.000.000.00-100.00%
NFLX240621C005750002024-05-20 3:27PM EDT2024-06-2173.480.000.000.00-1342550.00%
NFLX240628C005750002024-05-17 11:15AM EDT2024-06-2853.910.000.000.00-200.00%
NFLX240719C005750002024-05-20 2:39PM EDT2024-07-1980.450.000.000.00-2200.00%
NFLX240816C005750002024-05-20 10:25AM EDT2024-08-1675.210.000.000.00-100.00%
NFLX240920C005750002024-05-20 10:23AM EDT2024-09-2081.990.000.000.00-100.00%
NFLX241220C005750002024-05-20 11:05AM EDT2024-12-20103.750.000.000.00-1130.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005750002024-05-20 3:59PM EDT2024-05-240.100.000.000.00-30189225.00%
NFLX240531P005750002024-05-20 3:24PM EDT2024-05-310.330.000.000.00-13941112.50%
NFLX240607P005750002024-05-20 3:55PM EDT2024-06-070.800.000.000.00-4619012.50%
NFLX240614P005750002024-05-20 3:32PM EDT2024-06-141.400.000.000.00-521966.25%
NFLX240621P005750002024-05-20 3:56PM EDT2024-06-212.120.000.000.00-32906.25%
NFLX240628P005750002024-05-20 3:54PM EDT2024-06-282.850.000.000.00-16106.25%
NFLX240719P005750002024-05-20 3:56PM EDT2024-07-199.670.000.000.00-6406.25%
NFLX240816P005750002024-05-20 3:34PM EDT2024-08-1613.600.000.000.00-3806.25%
NFLX240920P005750002024-05-20 2:46PM EDT2024-09-2017.900.000.000.00-503.13%
NFLX241220P005750002024-05-20 3:27PM EDT2024-12-2030.360.000.000.00-5003.13%