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:640.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006400002024-05-17 3:59PM EDT2024-05-242.552.402.70+1.02+66.67%1,97194526.50%
NFLX240531C006400002024-05-17 3:58PM EDT2024-05-314.804.805.10+1.26+35.59%15019824.99%
NFLX240607C006400002024-05-17 3:24PM EDT2024-06-077.506.659.20+2.10+38.89%2616828.19%
NFLX240614C006400002024-05-17 3:55PM EDT2024-06-1410.4010.1010.75+3.00+40.54%1410226.85%
NFLX240621C006400002024-05-17 3:48PM EDT2024-06-2112.4012.1512.75+3.00+31.91%1611,27726.77%
NFLX240628C006400002024-05-17 3:54PM EDT2024-06-2814.4613.7015.00+1.14+8.56%147027.24%
NFLX240719C006400002024-05-17 3:54PM EDT2024-07-1927.8827.4028.25+4.13+17.39%2127535.37%
NFLX240920C006400002024-05-17 1:26PM EDT2024-09-2042.3242.3042.85+3.72+9.64%1925935.07%
NFLX241018C006400002024-05-17 11:37AM EDT2024-10-1851.5551.5552.90+5.00+10.74%611337.97%
NFLX241220C006400002024-05-17 11:51AM EDT2024-12-2063.8063.5066.05+3.45+5.72%428438.87%
NFLX250117C006400002024-05-17 1:53PM EDT2025-01-1770.6169.5572.25+4.66+7.07%666439.64%
NFLX250321C006400002024-05-16 3:39PM EDT2025-03-2177.0080.4084.550.00-14840.78%
NFLX250620C006400002024-05-13 11:53AM EDT2025-06-2094.6796.95101.500.00-136042.43%
NFLX251219C006400002024-05-10 12:14PM EDT2025-12-19118.68123.85129.200.00-4019944.18%
NFLX260116C006400002024-05-16 3:07PM EDT2026-01-16125.90127.85134.650.00-526344.90%
NFLX261218C006400002024-05-08 10:17AM EDT2026-12-18165.45164.90172.950.00-11346.05%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006400002024-05-17 3:58PM EDT2024-05-2421.5019.3022.25-7.54-25.96%63529.04%
NFLX240531P006400002024-05-15 3:29PM EDT2024-05-3122.5021.3023.50-2.45-9.82%1423.76%
NFLX240607P006400002024-05-13 11:55AM EDT2024-06-0734.0023.3527.900.00-4227.83%
NFLX240614P006400002024-05-13 10:52AM EDT2024-06-1436.6225.7027.950.00-1124.18%
NFLX240621P006400002024-05-17 1:35PM EDT2024-06-2129.2528.0029.45-7.90-21.27%17735323.74%
NFLX240719P006400002024-05-17 3:51PM EDT2024-07-1941.1340.5041.50-2.32-5.34%308029.83%
NFLX240920P006400002024-05-16 2:18PM EDT2024-09-2056.7550.4551.050.00-2510827.72%
NFLX241018P006400002024-05-16 3:48PM EDT2024-10-1862.8056.0558.650.00-1829.81%
NFLX241220P006400002024-05-17 12:37PM EDT2024-12-2065.6564.0065.95-6.15-8.57%213428.94%
NFLX250117P006400002024-05-15 3:30PM EDT2025-01-1768.8567.7069.750.00-133729.11%
NFLX250620P006400002024-05-17 3:00PM EDT2025-06-2085.5084.1588.80-5.65-6.20%61230.18%
NFLX251219P006400002024-05-14 1:07PM EDT2025-12-19105.5098.70104.550.00-13330.07%
NFLX260116P006400002024-04-18 1:00PM EDT2026-01-16109.54100.55106.400.00-11629.95%
NFLX261218P006400002024-05-07 1:48PM EDT2026-12-18125.47118.40127.50-3.00-2.34%2329.41%