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:615.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006150002024-05-17 3:55PM EDT2024-05-2412.2511.9012.65+4.50+58.06%60666127.19%
NFLX240531C006150002024-05-17 3:40PM EDT2024-05-3115.2514.7516.30+3.75+32.61%45035926.97%
NFLX240607C006150002024-05-17 3:38PM EDT2024-06-0718.6018.2020.65+5.10+37.78%11115229.47%
NFLX240614C006150002024-05-17 3:36PM EDT2024-06-1421.8020.4022.70+4.65+27.11%155528.56%
NFLX240621C006150002024-05-17 3:56PM EDT2024-06-2123.9523.7024.10+4.90+25.72%3271,22827.39%
NFLX240628C006150002024-05-17 11:05AM EDT2024-06-2826.0525.2527.20+4.65+21.73%67028.73%
NFLX240719C006150002024-05-17 3:06PM EDT2024-07-1939.7439.5040.95+4.84+13.87%271,09336.95%
NFLX241220C006150002024-05-14 1:27PM EDT2024-12-2073.0075.6578.400.00-21339.76%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006150002024-05-17 3:59PM EDT2024-05-245.504.405.50-4.75-46.34%76319623.99%
NFLX240531P006150002024-05-17 3:29PM EDT2024-05-318.587.708.60-5.88-40.66%15620223.59%
NFLX240607P006150002024-05-17 3:36PM EDT2024-06-0711.0310.6511.15-5.22-32.12%763823.66%
NFLX240614P006150002024-05-17 3:37PM EDT2024-06-1413.2913.0013.85-5.22-28.20%76624.50%
NFLX240621P006150002024-05-17 3:17PM EDT2024-06-2114.9314.7015.20-4.47-23.04%12654923.70%
NFLX240628P006150002024-05-17 11:29AM EDT2024-06-2817.0016.3018.75-2.47-12.69%145925.91%
NFLX240719P006150002024-05-17 2:55PM EDT2024-07-1928.3227.6528.55-4.03-12.46%2936730.78%
NFLX241220P006150002024-05-17 10:25AM EDT2024-12-2052.7351.9553.05-5.07-8.77%61129.55%