New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
613.53-15.71 (-2.50%)
At close: 04:00PM EDT
613.89 +0.36 (+0.06%)
Pre-market: 05:08AM EDT
In the money
Show:ListStraddle
Strike:590.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C005900002024-03-27 3:42PM EDT2024-03-2824.250.000.000.00-1200.00%
NFLX240405C005900002024-03-27 12:00PM EDT2024-04-0528.470.000.000.00-3000.00%
NFLX240412C005900002024-03-27 10:16AM EDT2024-04-1234.410.000.000.00-200.00%
NFLX240419C005900002024-03-27 3:57PM EDT2024-04-1943.110.000.000.00-2700.00%
NFLX240426C005900002024-03-27 11:58AM EDT2024-04-2648.250.000.000.00-200.00%
NFLX240503C005900002024-03-25 9:31AM EDT2024-05-0358.300.000.000.00-100.00%
NFLX240517C005900002024-03-27 2:49PM EDT2024-05-1751.940.000.000.00-600.00%
NFLX240621C005900002024-03-27 3:58PM EDT2024-06-2159.470.000.000.00-200.00%
NFLX240719C005900002024-03-22 3:58PM EDT2024-07-1980.040.000.000.00-100.00%
NFLX240920C005900002024-03-27 3:02PM EDT2024-09-2080.920.000.000.00-1700.00%
NFLX241220C005900002024-03-27 9:44AM EDT2024-12-20107.710.000.000.00-200.00%
NFLX250117C005900002024-03-27 3:45PM EDT2025-01-17105.300.000.000.00-800.00%
NFLX250620C005900002024-03-20 2:49PM EDT2025-06-20139.360.000.000.00-100.00%
NFLX251219C005900002024-03-22 1:51PM EDT2025-12-19162.590.000.000.00-500.00%
NFLX260116C005900002024-03-27 12:40PM EDT2026-01-16159.680.000.000.00-100.00%
NFLX261218C005900002024-03-21 9:30AM EDT2026-12-18207.960.000.000.00-200.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P005900002024-03-27 3:40PM EDT2024-03-280.110.000.000.00-222012.50%
NFLX240405P005900002024-03-27 3:59PM EDT2024-04-051.950.000.000.00-67906.25%
NFLX240412P005900002024-03-27 3:49PM EDT2024-04-124.600.000.000.00-26503.13%
NFLX240419P005900002024-03-27 3:49PM EDT2024-04-1918.100.000.000.00-8903.13%
NFLX240426P005900002024-03-27 3:59PM EDT2024-04-2620.370.000.000.00-26603.13%
NFLX240503P005900002024-03-27 1:00PM EDT2024-05-0320.850.000.000.00-303.13%
NFLX240517P005900002024-03-27 3:55PM EDT2024-05-1724.420.000.000.00-6003.13%
NFLX240621P005900002024-03-27 3:57PM EDT2024-06-2129.300.000.000.00-1801.56%
NFLX240719P005900002024-03-27 1:42PM EDT2024-07-1936.100.000.000.00-501.56%
NFLX240920P005900002024-03-27 9:39AM EDT2024-09-2040.000.000.000.00-101.56%
NFLX241220P005900002024-03-27 1:50PM EDT2024-12-2055.630.000.000.00-300.78%
NFLX250117P005900002024-03-26 12:06PM EDT2025-01-1753.050.000.000.00-100.78%
NFLX250620P005900002024-03-27 10:08AM EDT2025-06-2072.500.000.000.00-200.78%
NFLX251219P005900002024-03-18 9:37AM EDT2025-12-1988.050.000.000.00-2000.78%
NFLX260116P005900002024-03-04 12:51PM EDT2026-01-1685.600.000.000.00-1000.78%
NFLX261218P005900002024-03-27 1:22PM EDT2026-12-18105.350.000.000.00-1600.39%