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: 06:46AM EDT
In the money
Show:ListStraddle
Strike:605.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006050002024-05-20 3:00PM EDT2024-05-2437.060.000.000.00-1,81200.00%
NFLX240531C006050002024-05-20 2:29PM EDT2024-05-3137.000.000.000.00-322330.00%
NFLX240607C006050002024-05-20 3:38PM EDT2024-06-0742.220.000.000.00-25720.00%
NFLX240614C006050002024-05-20 2:50PM EDT2024-06-1442.440.000.000.00-2400.00%
NFLX240621C006050002024-05-20 3:47PM EDT2024-06-2145.450.000.000.00-24400.00%
NFLX240628C006050002024-05-20 3:31PM EDT2024-06-2848.810.000.000.00-100.00%
NFLX240719C006050002024-05-20 2:58PM EDT2024-07-1959.110.000.000.00-3200.00%
NFLX241220C006050002024-05-20 1:35PM EDT2024-12-2093.180.000.000.00-3600.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006050002024-05-20 3:59PM EDT2024-05-240.460.000.000.00-1,023012.50%
NFLX240531P006050002024-05-20 3:38PM EDT2024-05-311.310.000.000.00-21706.25%
NFLX240607P006050002024-05-20 3:46PM EDT2024-06-072.810.000.000.00-11106.25%
NFLX240614P006050002024-05-20 3:08PM EDT2024-06-144.580.000.000.00-73806.25%
NFLX240621P006050002024-05-20 3:55PM EDT2024-06-216.090.000.000.00-12103.13%
NFLX240628P006050002024-05-20 3:39PM EDT2024-06-287.020.000.000.00-603.13%
NFLX240719P006050002024-05-20 3:57PM EDT2024-07-1917.420.000.000.00-8403.13%
NFLX241220P006050002024-05-16 3:47PM EDT2024-12-2052.500.000.000.00-101.56%