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:630.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006300002024-05-17 3:59PM EDT2024-05-245.104.705.20+2.06+67.76%2,88775125.91%
NFLX240531C006300002024-05-17 3:59PM EDT2024-05-318.407.908.40+2.50+42.37%29127325.25%
NFLX240607C006300002024-05-17 3:58PM EDT2024-06-0711.0010.3011.50+2.90+35.80%18233325.97%
NFLX240614C006300002024-05-17 2:54PM EDT2024-06-1413.7513.7514.75+3.70+36.82%417427.30%
NFLX240621C006300002024-05-17 3:59PM EDT2024-06-2116.3016.1016.60+3.73+29.67%20480026.85%
NFLX240719C006300002024-05-17 3:49PM EDT2024-07-1931.9032.1032.60+3.90+13.93%7460135.60%
NFLX240920C006300002024-05-17 11:42AM EDT2024-09-2046.3046.9547.50+3.88+9.15%862835.41%
NFLX241018C006300002024-05-17 1:02PM EDT2024-10-1856.9055.3058.30+5.35+10.38%543238.74%
NFLX241220C006300002024-05-17 9:30AM EDT2024-12-2067.5068.8070.15+3.64+5.70%124138.86%
NFLX250117C006300002024-05-17 2:10PM EDT2025-01-1775.5875.1576.55+6.28+9.06%642539.75%
NFLX250321C006300002024-05-17 10:35AM EDT2025-03-2189.3086.5589.85+7.35+8.97%254941.34%
NFLX250620C006300002024-05-17 3:58PM EDT2025-06-20104.03102.10106.30+4.43+4.45%422242.77%
NFLX251219C006300002024-05-16 1:01PM EDT2025-12-19125.56127.40134.150.00-28844.57%
NFLX260116C006300002024-05-16 12:08PM EDT2026-01-16128.75133.65139.150.00-17045.15%
NFLX261218C006300002024-05-17 2:36PM EDT2026-12-18176.90169.85177.50+46.17+35.32%21246.34%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006300002024-05-17 3:29PM EDT2024-05-2413.8912.9014.00-6.71-32.57%382925.60%
NFLX240531P006300002024-05-17 2:57PM EDT2024-05-3115.8814.5016.40-5.27-24.92%3111923.33%
NFLX240607P006300002024-05-17 10:07AM EDT2024-06-0718.2017.6518.90-2.30-11.22%1223.40%
NFLX240614P006300002024-05-14 10:34AM EDT2024-06-1423.0019.6022.000.00-1624.87%
NFLX240621P006300002024-05-17 3:41PM EDT2024-06-2122.4521.8022.65-7.35-24.66%3121523.11%
NFLX240628P006300002024-05-15 3:48PM EDT2024-06-2828.0028.5031.650.00-2031.88%
NFLX240719P006300002024-05-17 2:42PM EDT2024-07-1936.0035.1535.70-5.52-13.29%2024529.97%
NFLX240920P006300002024-05-17 3:57PM EDT2024-09-2045.5545.1045.65-5.25-10.33%1424828.03%
NFLX241018P006300002024-05-17 2:04PM EDT2024-10-1852.5049.6053.25-4.60-8.06%65030.08%
NFLX241220P006300002024-05-08 10:05AM EDT2024-12-2065.3559.2560.750.00-27029.27%
NFLX250117P006300002024-05-16 2:33PM EDT2025-01-1768.2562.5064.600.00-17529.45%
NFLX250321P006300002024-04-19 12:10PM EDT2025-03-21104.9469.8571.750.00-2129.42%
NFLX250620P006300002024-05-17 3:00PM EDT2025-06-2080.4579.1084.05-5.45-6.34%27030.62%
NFLX251219P006300002024-05-08 1:22PM EDT2025-12-1999.1593.5599.450.00-204430.36%
NFLX260116P006300002024-05-10 10:07AM EDT2026-01-1698.0095.45101.20-1.50-1.51%61930.20%
NFLX261218P006300002024-05-09 10:03AM EDT2026-12-18119.77113.05122.90-3.18-2.59%2229.79%