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
638.38 -2.44 (-0.38%)
Pre-market: 07:11AM EDT
In the money
Show:ListStraddle
Strike:585.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005850002024-05-20 2:27PM EDT2024-05-2455.040.000.000.00-16900.00%
NFLX240531C005850002024-05-20 3:00PM EDT2024-05-3156.370.000.000.00-1640.00%
NFLX240607C005850002024-05-20 12:38PM EDT2024-06-0752.030.000.000.00-5350.00%
NFLX240614C005850002024-05-20 12:40PM EDT2024-06-1454.460.000.000.00-5220.00%
NFLX240621C005850002024-05-20 3:34PM EDT2024-06-2163.370.000.000.00-182200.00%
NFLX240628C005850002024-05-13 3:36PM EDT2024-06-2846.400.000.000.00-210.00%
NFLX240719C005850002024-05-17 3:30PM EDT2024-07-1957.520.000.000.00-11880.00%
NFLX241220C005850002024-05-14 3:47PM EDT2024-12-2089.900.000.000.00-1290.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005850002024-05-20 3:42PM EDT2024-05-240.140.000.000.00-73059712.50%
NFLX240531P005850002024-05-20 3:41PM EDT2024-05-310.460.000.000.00-19119212.50%
NFLX240607P005850002024-05-20 3:42PM EDT2024-06-071.090.000.000.00-812496.25%
NFLX240614P005850002024-05-20 3:39PM EDT2024-06-142.000.000.000.00-561426.25%
NFLX240621P005850002024-05-20 3:50PM EDT2024-06-212.940.000.000.00-3023956.25%
NFLX240628P005850002024-05-20 3:35PM EDT2024-06-283.740.000.000.00-162766.25%
NFLX240719P005850002024-05-20 3:41PM EDT2024-07-1911.390.000.000.00-311816.25%
NFLX240816P005850002024-05-20 1:22PM EDT2024-08-1616.650.000.000.00-473.13%
NFLX241220P005850002024-05-17 2:03PM EDT2024-12-2040.000.000.000.00-10403.13%