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:635.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006350002024-05-17 3:59PM EDT2024-05-243.503.503.95+1.26+56.25%1,06883826.78%
NFLX240531C006350002024-05-17 3:56PM EDT2024-05-316.356.206.55+1.85+41.11%27116925.00%
NFLX240607C006350002024-05-17 2:49PM EDT2024-06-079.109.1010.85+2.85+45.60%178428.12%
NFLX240614C006350002024-05-17 1:32PM EDT2024-06-1412.2211.8012.45+2.73+28.77%184326.78%
NFLX240621C006350002024-05-17 3:54PM EDT2024-06-2114.4214.0514.65+3.37+30.50%7838226.90%
NFLX240628C006350002024-05-16 3:00PM EDT2024-06-2813.2012.9517.000.00-51027.41%
NFLX240719C006350002024-05-17 3:54PM EDT2024-07-1930.0029.8530.40+4.15+16.05%3237435.51%
NFLX241220C006350002024-05-13 9:40AM EDT2024-12-2062.6566.1067.550.00-52238.59%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006350002024-05-17 3:52PM EDT2024-05-2417.0016.0518.40-7.97-31.92%82228.66%
NFLX240531P006350002024-05-16 12:48PM EDT2024-05-3119.2018.1021.05-5.56-22.46%101226.36%
NFLX240607P006350002024-05-16 2:08PM EDT2024-06-0728.4119.8022.350.00-11623.87%
NFLX240621P006350002024-05-16 3:48PM EDT2024-06-2125.6524.4526.35-6.58-20.42%110423.96%
NFLX240719P006350002024-05-17 12:36PM EDT2024-07-1938.7537.8538.45-2.30-5.60%2824229.81%
NFLX241220P006350002024-05-16 2:24PM EDT2024-12-2067.4561.3563.000.00-1428.94%