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:620.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006200002024-05-17 3:59PM EDT2024-05-249.339.009.45+3.53+60.86%1,47386125.93%
NFLX240531C006200002024-05-17 3:56PM EDT2024-05-3112.8012.4013.10+4.50+54.22%37631025.87%
NFLX240607C006200002024-05-17 3:59PM EDT2024-06-0715.6515.6016.25+3.75+31.51%9510026.43%
NFLX240614C006200002024-05-17 3:37PM EDT2024-06-1419.0018.5019.60+4.30+29.25%305727.78%
NFLX240621C006200002024-05-17 3:59PM EDT2024-06-2121.2221.0021.45+4.57+27.45%2651,38527.26%
NFLX240628C006200002024-05-17 3:25PM EDT2024-06-2823.2322.6524.95+2.43+11.68%451629.06%
NFLX240719C006200002024-05-17 1:55PM EDT2024-07-1937.0036.9538.30+4.65+14.37%11644436.73%
NFLX240920C006200002024-05-17 3:49PM EDT2024-09-2051.8251.9552.55+4.12+8.64%4581835.81%
NFLX241018C006200002024-05-17 10:05AM EDT2024-10-1863.8561.2062.50+5.95+10.28%95638.62%
NFLX241220C006200002024-05-17 2:52PM EDT2024-12-2073.4573.4075.70+1.18+1.63%416339.51%
NFLX250117C006200002024-05-17 2:35PM EDT2025-01-1780.0177.7582.05+4.31+5.69%1340840.36%
NFLX250321C006200002024-05-15 3:24PM EDT2025-03-2192.1090.8595.15-1.48-1.58%12241.84%
NFLX250620C006200002024-05-16 1:15PM EDT2025-06-20103.30105.75111.300.00-418043.14%
NFLX251219C006200002024-05-01 2:19PM EDT2025-12-1995.63131.15137.950.00-417744.56%
NFLX260116C006200002024-05-16 12:06PM EDT2026-01-16133.60138.25143.750.00-16345.41%
NFLX261218C006200002024-05-17 10:00AM EDT2026-12-18176.99174.15181.55+2.94+1.69%112046.48%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006200002024-05-17 3:59PM EDT2024-05-247.797.508.00-6.01-43.55%1,57511924.91%
NFLX240531P006200002024-05-17 3:57PM EDT2024-05-3110.7010.3010.80-6.28-36.98%1429823.40%
NFLX240607P006200002024-05-17 2:59PM EDT2024-06-0713.0712.4013.45-6.31-32.56%552623.57%
NFLX240614P006200002024-05-17 10:51AM EDT2024-06-1416.8215.0516.15-4.68-21.77%32924.35%
NFLX240621P006200002024-05-17 3:46PM EDT2024-06-2117.2616.9017.40-5.89-25.44%20640823.42%
NFLX240628P006200002024-05-15 2:11PM EDT2024-06-2821.8223.0525.35-2.41-9.95%25230.86%
NFLX240719P006200002024-05-17 3:51PM EDT2024-07-1930.5330.2030.70-4.12-11.89%13996730.41%
NFLX240920P006200002024-05-17 3:40PM EDT2024-09-2040.2540.0540.70-4.55-10.16%7548828.40%
NFLX241018P006200002024-05-17 3:59PM EDT2024-10-1847.0045.3548.55-4.50-8.74%249630.59%
NFLX241220P006200002024-05-17 3:36PM EDT2024-12-2055.0554.3555.40-2.36-4.11%110229.38%
NFLX250117P006200002024-05-17 12:54PM EDT2025-01-1758.5057.7059.65-4.60-7.29%664929.76%
NFLX250321P006200002024-05-10 9:46AM EDT2025-03-2164.6564.5066.80-1.90-2.85%1529.72%
NFLX250620P006200002024-05-17 2:24PM EDT2025-06-2076.2071.0078.55-4.75-5.87%110030.71%
NFLX251219P006200002024-05-08 1:22PM EDT2025-12-1994.1588.7094.300.00-2045530.57%
NFLX260116P006200002024-05-07 9:32AM EDT2026-01-16102.4792.5097.750.00-34930.96%
NFLX261218P006200002024-05-01 12:21PM EDT2026-12-18139.78109.00117.350.00-11729.91%