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:625.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006250002024-05-17 3:58PM EDT2024-05-247.006.807.25+2.75+64.71%1,97497326.34%
NFLX240531C006250002024-05-17 3:51PM EDT2024-05-3110.359.9011.10+3.50+51.09%20916226.62%
NFLX240607C006250002024-05-17 3:56PM EDT2024-06-0713.5513.1514.50+3.92+40.71%447227.47%
NFLX240614C006250002024-05-17 3:13PM EDT2024-06-1416.2016.0517.05+1.51+10.28%434027.51%
NFLX240621C006250002024-05-17 3:59PM EDT2024-06-2118.6718.4518.90+3.49+22.99%17743827.02%
NFLX240628C006250002024-05-17 10:36AM EDT2024-06-2822.3020.1521.90+5.20+30.41%13228.23%
NFLX240719C006250002024-05-17 3:49PM EDT2024-07-1934.2934.4535.00+4.99+17.03%6230535.78%
NFLX241220C006250002024-05-17 2:36PM EDT2024-12-2071.0070.6073.30+4.15+6.21%287639.40%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006250002024-05-17 3:59PM EDT2024-05-2410.1010.0010.50-7.40-42.29%2143624.43%
NFLX240531P006250002024-05-17 12:21PM EDT2024-05-3113.8511.6513.50-0.98-6.61%1211423.51%
NFLX240607P006250002024-05-17 10:10AM EDT2024-06-0716.2614.9516.05-2.74-14.42%15523.51%
NFLX240614P006250002024-05-15 1:49PM EDT2024-06-1424.5017.5518.700.00-31824.23%
NFLX240621P006250002024-05-17 3:54PM EDT2024-06-2119.4019.2519.95-5.65-22.55%13516423.31%
NFLX240628P006250002024-05-17 10:51AM EDT2024-06-2822.8020.8023.20-7.90-25.73%5025.15%
NFLX240719P006250002024-05-17 2:06PM EDT2024-07-1932.9032.5533.15-5.80-14.99%2119730.20%
NFLX241220P006250002024-05-17 12:47PM EDT2024-12-2057.8056.7557.90-5.15-8.18%1629.25%