New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.18-6.35 (-1.03%)
As of 09:58AM EDT. Market open.
In the money
Show:ListStraddle
Strike:630.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C006300002024-03-28 9:42AM EDT2024-03-280.040.040.05-0.20-83.33%7772,24532.03%
NFLX240405C006300002024-03-28 9:40AM EDT2024-04-052.141.952.07-1.77-45.27%1071,18624.20%
NFLX240412C006300002024-03-28 9:41AM EDT2024-04-124.754.504.80-2.75-36.81%6372025.52%
NFLX240419C006300002024-03-28 9:40AM EDT2024-04-1918.9118.7019.40-4.00-16.91%2380747.51%
NFLX240426C006300002024-03-27 3:09PM EDT2024-04-2626.0819.9022.650.00-7214746.40%
NFLX240503C006300002024-03-27 3:35PM EDT2024-05-0327.6021.5025.400.00-43845.42%
NFLX240517C006300002024-03-28 9:36AM EDT2024-05-1727.5926.5527.30-3.71-11.85%574540.81%
NFLX240621C006300002024-03-28 9:39AM EDT2024-06-2134.0033.4034.25-5.00-12.82%151637.40%
NFLX240719C006300002024-03-27 1:12PM EDT2024-07-1949.8043.0044.100.00-110439.78%
NFLX240920C006300002024-03-27 3:54PM EDT2024-09-2061.0054.8556.100.00-3435439.04%
NFLX241220C006300002024-03-27 2:32PM EDT2024-12-2080.4773.0075.500.00-219241.08%
NFLX250117C006300002024-03-27 2:00PM EDT2025-01-1786.0577.8081.700.00-139641.94%
NFLX250620C006300002024-03-22 3:23PM EDT2025-06-20119.75101.30106.400.00-37343.27%
NFLX251219C006300002024-03-20 1:46PM EDT2025-12-19141.37123.75130.300.00-18044.15%
NFLX260116C006300002024-03-22 3:49PM EDT2026-01-16148.15128.00133.950.00-163844.36%
NFLX261218C006300002024-03-27 3:24PM EDT2026-12-18172.00163.00172.000.00-11046.01%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P006300002024-03-27 3:39PM EDT2024-03-2816.9224.8029.250.00-34151296.22%
NFLX240405P006300002024-03-27 3:45PM EDT2024-04-0519.9527.0530.400.00-15618242.73%
NFLX240412P006300002024-03-27 3:10PM EDT2024-04-1223.4229.5532.400.00-3222336.47%
NFLX240419P006300002024-03-27 3:01PM EDT2024-04-1938.3042.1544.550.00-10364051.46%
NFLX240426P006300002024-03-27 2:25PM EDT2024-04-2639.8045.0547.400.00-485049.25%
NFLX240503P006300002024-03-27 1:36PM EDT2024-05-0340.3746.2048.850.00-212746.26%
NFLX240517P006300002024-03-27 3:10PM EDT2024-05-1744.3549.0550.450.00-3534841.20%
NFLX240621P006300002024-03-28 9:35AM EDT2024-06-2152.2053.6056.10+4.70+9.89%2323036.58%
NFLX240719P006300002024-03-27 9:51AM EDT2024-07-1951.2560.5561.500.00-17935.79%
NFLX240920P006300002024-03-27 2:18PM EDT2024-09-2063.2067.4568.750.00-16133.03%
NFLX241220P006300002024-03-26 11:10AM EDT2024-12-2068.5078.8580.400.00-16232.46%
NFLX250117P006300002024-03-25 10:25AM EDT2025-01-1771.7881.7583.300.00-23732.22%
NFLX250620P006300002024-03-27 9:36AM EDT2025-06-2086.6293.2599.400.00-16632.13%
NFLX251219P006300002024-03-26 12:34PM EDT2025-12-19100.20105.30112.500.00-202531.25%
NFLX260116P006300002024-03-27 10:40AM EDT2026-01-16104.74107.55113.800.00-6930.98%
NFLX261218P006300002024-03-18 3:43PM EDT2026-12-18124.97125.00134.000.00--230.33%