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
639.88 -0.94 (-0.15%)
Pre-market: 05:31AM EDT
In the money
Show:ListStraddle
Strike:590.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005900002024-05-20 2:58PM EDT2024-05-2453.950.000.000.00-11100.00%
NFLX240531C005900002024-05-20 3:06PM EDT2024-05-3152.720.000.000.00-600.00%
NFLX240607C005900002024-05-20 2:32PM EDT2024-06-0754.400.000.000.00-1700.00%
NFLX240614C005900002024-05-20 3:21PM EDT2024-06-1457.070.000.000.00-200.00%
NFLX240621C005900002024-05-20 3:47PM EDT2024-06-2158.110.000.000.00-2800.00%
NFLX240628C005900002024-05-20 1:02PM EDT2024-06-2856.620.000.000.00-100.00%
NFLX240719C005900002024-05-20 3:53PM EDT2024-07-1970.350.000.000.00-1100.00%
NFLX240816C005900002024-05-17 12:45PM EDT2024-08-1661.250.000.000.00-100.00%
NFLX240920C005900002024-05-20 3:42PM EDT2024-09-2085.420.000.000.00-200.00%
NFLX241018C005900002024-05-15 12:06PM EDT2024-10-1873.300.000.000.00-100.00%
NFLX241220C005900002024-05-20 12:09PM EDT2024-12-2098.400.000.000.00-400.00%
NFLX250117C005900002024-05-16 12:08PM EDT2025-01-1790.350.000.000.00-100.00%
NFLX250321C005900002024-05-17 10:05AM EDT2025-03-21110.890.000.000.00-100.00%
NFLX250620C005900002024-05-09 10:32AM EDT2025-06-20117.950.000.000.00-100.00%
NFLX251219C005900002024-05-20 1:19PM EDT2025-12-19161.940.000.000.00-100.00%
NFLX260116C005900002024-05-15 11:33AM EDT2026-01-16148.820.000.000.00-100.00%
NFLX261218C005900002024-05-15 3:30PM EDT2026-12-18191.090.000.000.00-100.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005900002024-05-20 3:57PM EDT2024-05-240.190.000.000.00-517012.50%
NFLX240531P005900002024-05-20 3:55PM EDT2024-05-310.620.000.000.00-280012.50%
NFLX240607P005900002024-05-20 3:57PM EDT2024-06-071.500.000.000.00-10806.25%
NFLX240614P005900002024-05-20 3:39PM EDT2024-06-142.400.000.000.00-3006.25%
NFLX240621P005900002024-05-20 3:49PM EDT2024-06-213.420.000.000.00-32506.25%
NFLX240628P005900002024-05-20 3:56PM EDT2024-06-284.600.000.000.00-9106.25%
NFLX240719P005900002024-05-20 3:55PM EDT2024-07-1913.050.000.000.00-4803.13%
NFLX240816P005900002024-05-20 1:23PM EDT2024-08-1618.300.000.000.00-803.13%
NFLX240920P005900002024-05-20 3:54PM EDT2024-09-2021.850.000.000.00-1503.13%
NFLX241018P005900002024-05-20 3:20PM EDT2024-10-1827.610.000.000.00-5603.13%
NFLX241220P005900002024-05-20 3:32PM EDT2024-12-2035.150.000.000.00-701.56%
NFLX250117P005900002024-05-20 2:40PM EDT2025-01-1740.000.000.000.00-1001.56%
NFLX250321P005900002024-05-16 2:26PM EDT2025-03-2156.350.000.000.00-101.56%
NFLX250620P005900002024-05-20 3:43PM EDT2025-06-2055.550.000.000.00-501.56%
NFLX251219P005900002024-05-20 2:57PM EDT2025-12-1970.850.000.000.00-601.56%
NFLX260116P005900002024-05-09 12:44PM EDT2026-01-1681.070.000.000.00-801.56%
NFLX261218P005900002024-05-13 3:17PM EDT2026-12-1899.280.000.000.00-100.78%