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:610.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006100002024-05-17 3:53PM EDT2024-05-2415.2815.1515.90+4.83+46.22%4391,08127.40%
NFLX240531C006100002024-05-17 3:40PM EDT2024-05-3118.4017.6518.90+3.45+23.08%18422426.15%
NFLX240607C006100002024-05-17 3:19PM EDT2024-06-0721.0521.3523.60+4.80+29.54%137129.70%
NFLX240614C006100002024-05-17 1:35PM EDT2024-06-1424.2524.2025.65+4.55+23.10%133228.82%
NFLX240621C006100002024-05-17 3:57PM EDT2024-06-2126.7026.5027.35+4.70+21.36%1461,18128.07%
NFLX240628C006100002024-05-17 11:15AM EDT2024-06-2829.8528.5029.85+4.85+19.40%125028.69%
NFLX240719C006100002024-05-17 2:57PM EDT2024-07-1942.4042.2043.60+5.75+15.69%8346337.07%
NFLX240920C006100002024-05-17 3:54PM EDT2024-09-2057.5356.5057.95+6.03+11.71%2252236.25%
NFLX241018C006100002024-05-17 9:54AM EDT2024-10-1869.0065.1069.20+7.50+12.20%22939.91%
NFLX241220C006100002024-05-17 3:37PM EDT2024-12-2079.7278.3580.50+6.25+8.51%39539.66%
NFLX250117C006100002024-05-17 10:13AM EDT2025-01-1787.2385.1586.80+7.23+9.04%127240.50%
NFLX250321C006100002024-05-16 12:08PM EDT2025-03-2198.0095.6599.00+6.30+6.87%42741.62%
NFLX250620C006100002024-05-15 3:57PM EDT2025-06-20109.50111.55116.500.00-2426043.54%
NFLX251219C006100002024-05-15 9:49AM EDT2025-12-19136.50138.05142.800.00-216144.86%
NFLX260116C006100002024-05-09 12:44PM EDT2026-01-16144.06142.05146.50+3.79+2.70%35045.03%
NFLX261218C006100002024-05-15 3:24PM EDT2026-12-18181.23178.05186.000.00-57846.72%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006100002024-05-17 3:59PM EDT2024-05-243.853.553.90-4.90-56.00%90971224.40%
NFLX240531P006100002024-05-17 3:29PM EDT2024-05-316.706.306.70-4.60-40.71%8213923.71%
NFLX240607P006100002024-05-17 3:58PM EDT2024-06-079.198.059.20-4.91-34.82%6819423.87%
NFLX240614P006100002024-05-17 3:37PM EDT2024-06-1411.2610.9011.65-5.19-31.55%103624.43%
NFLX240621P006100002024-05-17 3:13PM EDT2024-06-2113.1212.6513.25-3.68-21.90%5174424.03%
NFLX240628P006100002024-05-17 10:33AM EDT2024-06-2815.5014.2515.70-1.71-9.94%21324.96%
NFLX240719P006100002024-05-17 2:14PM EDT2024-07-1926.1125.4026.20-4.26-14.03%2636730.84%
NFLX240920P006100002024-05-17 3:13PM EDT2024-09-2035.9235.2036.10-4.33-10.76%922828.75%
NFLX241018P006100002024-05-17 1:44PM EDT2024-10-1842.4041.6043.80-4.46-9.52%94430.87%
NFLX241220P006100002024-05-17 3:36PM EDT2024-12-2050.2849.3051.15-4.42-8.08%451829.93%
NFLX250117P006100002024-05-17 10:38AM EDT2025-01-1754.1753.7054.80-1.88-3.35%4020830.00%
NFLX250321P006100002024-05-10 9:43AM EDT2025-03-2161.0558.9064.050.00-11430.91%
NFLX250620P006100002024-05-15 10:44AM EDT2025-06-2072.0569.7073.950.00-126331.07%
NFLX251219P006100002024-05-17 1:10PM EDT2025-12-1986.3083.9089.15-24.61-22.19%15013730.74%
NFLX260116P006100002024-05-07 11:33AM EDT2026-01-1694.7285.9091.300.00-49930.72%
NFLX261218P006100002024-05-09 11:27AM EDT2026-12-18109.99107.00112.900.00-11230.28%