New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.10+10.58 (+1.73%)
At close: 04:00PM EDT
621.31 +0.21 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:600.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006000002024-05-17 3:48PM EDT2024-05-2423.0223.0024.75+6.52+39.52%1,86654033.12%
NFLX240531C006000002024-05-17 3:43PM EDT2024-05-3125.6325.3527.25+4.93+23.82%2322129.96%
NFLX240607C006000002024-05-17 3:21PM EDT2024-06-0728.0027.9030.55+1.60+6.06%76730.94%
NFLX240614C006000002024-05-17 2:24PM EDT2024-06-1430.1030.4532.65+5.10+20.40%92830.23%
NFLX240621C006000002024-05-17 3:59PM EDT2024-06-2133.3532.5534.05+6.24+23.02%1221,60829.04%
NFLX240628C006000002024-05-17 9:52AM EDT2024-06-2834.0034.2037.45+2.82+9.04%51030.90%
NFLX240719C006000002024-05-17 3:51PM EDT2024-07-1948.1048.1549.75+5.20+12.12%1545037.86%
NFLX240920C006000002024-05-17 3:48PM EDT2024-09-2062.8062.8563.80+5.55+9.69%1861,57336.81%
NFLX241018C006000002024-05-17 9:38AM EDT2024-10-1870.2570.9573.35+0.93+1.34%17039.44%
NFLX241220C006000002024-05-17 1:57PM EDT2024-12-2085.0083.2585.50+5.67+7.15%230339.80%
NFLX250117C006000002024-05-17 9:31AM EDT2025-01-1790.7690.1594.50+2.13+2.40%31,84942.06%
NFLX250321C006000002024-05-17 10:02AM EDT2025-03-21104.60100.35105.80+5.89+5.97%119242.67%
NFLX250620C006000002024-05-16 9:54AM EDT2025-06-20116.85114.15121.350.00-232743.75%
NFLX251219C006000002024-05-14 12:40PM EDT2025-12-19141.95142.85147.950.00-122645.22%
NFLX260116C006000002024-05-17 1:14PM EDT2026-01-16148.92147.15152.00+1.42+0.96%720945.52%
NFLX261218C006000002024-05-15 3:30PM EDT2026-12-18186.76183.45190.700.00-418647.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006000002024-05-17 3:59PM EDT2024-05-241.751.711.80-3.00-63.16%1,55196325.17%
NFLX240531P006000002024-05-17 3:54PM EDT2024-05-313.723.603.95-2.96-44.31%37337524.25%
NFLX240607P006000002024-05-17 3:36PM EDT2024-06-075.965.706.10-3.15-34.58%236924.37%
NFLX240614P006000002024-05-17 2:54PM EDT2024-06-148.057.608.20-3.66-31.26%181624.72%
NFLX240621P006000002024-05-17 3:54PM EDT2024-06-219.309.259.60-4.00-30.08%18597224.20%
NFLX240628P006000002024-05-17 3:27PM EDT2024-06-2811.3510.6012.00-3.20-21.99%781425.28%
NFLX240719P006000002024-05-17 12:57PM EDT2024-07-1922.0021.5022.10-4.25-16.19%4745931.19%
NFLX240920P006000002024-05-17 2:11PM EDT2024-09-2031.6030.9532.85-4.30-11.98%1870229.80%
NFLX241018P006000002024-05-17 10:23AM EDT2024-10-1838.2537.2040.00-4.15-9.79%57431.57%
NFLX241220P006000002024-05-17 3:50PM EDT2024-12-2046.0045.4046.35-2.00-4.17%1133630.04%
NFLX250117P006000002024-05-17 1:26PM EDT2025-01-1749.8048.7050.60-2.75-5.23%5576630.44%
NFLX250321P006000002024-05-16 12:46PM EDT2025-03-2160.0455.6557.550.00-22030.31%
NFLX250620P006000002024-05-17 1:11PM EDT2025-06-2066.9064.9568.55-2.87-4.11%1343331.04%
NFLX251219P006000002024-05-08 9:42AM EDT2025-12-1985.4778.9084.500.00-12931.02%
NFLX260116P006000002024-05-07 11:10AM EDT2026-01-1689.3581.2586.650.00-113731.00%
NFLX261218P006000002024-05-14 9:40AM EDT2026-12-18104.4099.40107.650.00-667230.41%