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
638.06 -2.76 (-0.43%)
Pre-market: 07:43AM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005800002024-05-20 3:56PM EDT2024-05-2461.220.000.000.00-63570.00%
NFLX240531C005800002024-05-20 3:50PM EDT2024-05-3163.790.000.000.00-181150.00%
NFLX240607C005800002024-05-20 12:36PM EDT2024-06-0756.830.000.000.00-5330.00%
NFLX240614C005800002024-05-20 12:40PM EDT2024-06-1458.990.000.000.00-2530.00%
NFLX240621C005800002024-05-20 2:32PM EDT2024-06-2166.950.000.000.00-417510.00%
NFLX240628C005800002024-05-17 2:41PM EDT2024-06-2850.440.000.000.00-21210.00%
NFLX240719C005800002024-05-20 3:31PM EDT2024-07-1979.000.000.000.00-253810.00%
NFLX240920C005800002024-05-20 1:19PM EDT2024-09-2088.840.000.000.00-155600.00%
NFLX241018C005800002024-05-09 10:25AM EDT2024-10-1879.050.000.000.00-2260.00%
NFLX241220C005800002024-05-20 3:20PM EDT2024-12-20112.730.000.000.00-101190.00%
NFLX250117C005800002024-05-17 3:47PM EDT2025-01-17102.140.000.000.00-23220.00%
NFLX250321C005800002024-05-08 11:13AM EDT2025-03-21112.400.000.000.00-2170.00%
NFLX250620C005800002024-05-09 10:32AM EDT2025-06-20123.200.000.000.00-11230.00%
NFLX251219C005800002024-04-30 11:50AM EDT2025-12-19112.800.000.000.00-2470.00%
NFLX260116C005800002024-05-10 2:11PM EDT2026-01-16152.360.000.000.00-1580.00%
NFLX261218C005800002024-05-20 2:13PM EDT2026-12-18207.750.000.000.00-1760.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005800002024-05-20 3:39PM EDT2024-05-240.110.000.000.00-62776325.00%
NFLX240531P005800002024-05-20 3:45PM EDT2024-05-310.370.000.000.00-35453512.50%
NFLX240607P005800002024-05-20 3:55PM EDT2024-06-071.020.000.000.00-13120612.50%
NFLX240614P005800002024-05-20 2:42PM EDT2024-06-141.740.000.000.00-16656.25%
NFLX240621P005800002024-05-20 3:59PM EDT2024-06-212.490.000.000.00-4448386.25%
NFLX240628P005800002024-05-20 3:51PM EDT2024-06-283.230.000.000.00-85396.25%
NFLX240719P005800002024-05-20 3:55PM EDT2024-07-1910.710.000.000.00-1223586.25%
NFLX240816P005800002024-05-20 1:22PM EDT2024-08-1615.350.000.000.00-18123.13%
NFLX240920P005800002024-05-20 3:55PM EDT2024-09-2018.850.000.000.00-425003.13%
NFLX241018P005800002024-05-20 2:27PM EDT2024-10-1824.930.000.000.00-5193.13%
NFLX241220P005800002024-05-20 2:44PM EDT2024-12-2032.350.000.000.00-42863.13%
NFLX250117P005800002024-05-20 3:32PM EDT2025-01-1735.700.000.000.00-95133.13%
NFLX250321P005800002024-04-25 11:31AM EDT2025-03-2174.100.000.000.00-1491.56%
NFLX250620P005800002024-05-20 1:59PM EDT2025-06-2052.880.000.000.00-51431.56%
NFLX251219P005800002024-05-03 3:55PM EDT2025-12-1985.950.000.000.00-56771.56%
NFLX260116P005800002024-05-16 1:28PM EDT2026-01-1679.090.000.000.00-4251.56%
NFLX261218P005800002024-05-07 10:33AM EDT2026-12-18100.960.000.000.00-10791.56%