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: 07:33AM EDT
In the money
Show:ListStraddle
Strike:595.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005950002024-05-20 3:50PM EDT2024-05-2446.380.000.000.00-191020.00%
NFLX240531C005950002024-05-20 3:46PM EDT2024-05-3149.000.000.000.00-9760.00%
NFLX240607C005950002024-05-16 3:34PM EDT2024-06-0725.580.000.000.00-3250.00%
NFLX240614C005950002024-05-20 1:11PM EDT2024-06-1448.510.000.000.00-10110.00%
NFLX240621C005950002024-05-20 3:06PM EDT2024-06-2153.050.000.000.00-302510.00%
NFLX240628C005950002024-05-17 12:10PM EDT2024-06-2839.850.000.000.00-12100.00%
NFLX240719C005950002024-05-17 3:03PM EDT2024-07-1951.530.000.000.00-61040.00%
NFLX240816C005950002024-05-17 11:19AM EDT2024-08-1658.850.000.000.00-10100.00%
NFLX241220C005950002024-05-15 3:01PM EDT2024-12-2081.920.000.000.00-1170.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005950002024-05-20 3:55PM EDT2024-05-240.230.000.000.00-83682212.50%
NFLX240531P005950002024-05-20 3:57PM EDT2024-05-310.860.000.000.00-3413256.25%
NFLX240607P005950002024-05-20 3:47PM EDT2024-06-071.770.000.000.00-1606716.25%
NFLX240614P005950002024-05-20 3:59PM EDT2024-06-143.100.000.000.00-24336.25%
NFLX240621P005950002024-05-20 3:58PM EDT2024-06-214.240.000.000.00-3173196.25%
NFLX240628P005950002024-05-20 3:49PM EDT2024-06-285.190.000.000.00-21606.25%
NFLX240719P005950002024-05-20 1:23PM EDT2024-07-1914.700.000.000.00-182413.13%
NFLX240816P005950002024-05-20 3:39PM EDT2024-08-1618.950.000.000.00-11123.13%
NFLX241220P005950002024-05-20 3:29PM EDT2024-12-2036.720.000.000.00-55801.56%