New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:640.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C006400002024-03-28 3:59PM EDT2024-04-050.930.600.95-1.28-57.92%2,10192125.94%
NFLX240412C006400002024-03-28 3:52PM EDT2024-04-122.892.693.20-1.86-39.16%59935827.37%
NFLX240419C006400002024-03-28 3:50PM EDT2024-04-1916.5516.2516.60-2.70-14.03%26279349.42%
NFLX240426C006400002024-03-28 3:04PM EDT2024-04-2618.9818.2519.45-2.81-12.90%184747.47%
NFLX240503C006400002024-03-28 12:37PM EDT2024-05-0320.0020.2521.95-8.61-30.09%32146.05%
NFLX240517C006400002024-03-28 3:36PM EDT2024-05-1723.8023.7024.35-3.50-12.82%951,07341.86%
NFLX240621C006400002024-03-28 3:42PM EDT2024-06-2130.8530.8531.40-5.65-15.48%4149038.28%
NFLX240719C006400002024-03-28 2:16PM EDT2024-07-1940.2040.5041.40-14.25-26.17%66040.71%
NFLX240920C006400002024-03-28 3:45PM EDT2024-09-2052.4351.9553.30-3.54-6.32%259739.72%
NFLX241220C006400002024-03-28 2:48PM EDT2024-12-2071.0070.5072.35-12.73-15.20%422541.44%
NFLX250117C006400002024-03-27 1:59PM EDT2025-01-1781.3075.7577.950.00-163842.00%
NFLX250620C006400002024-03-27 12:50PM EDT2025-06-20108.0099.50103.950.00-131443.76%
NFLX251219C006400002024-03-21 3:26PM EDT2025-12-19137.55121.00130.000.00-320045.21%
NFLX260116C006400002024-03-28 2:20PM EDT2026-01-16127.57124.00131.05-16.42-11.40%21344.57%
NFLX261218C006400002024-03-11 11:38AM EDT2026-12-18162.63161.00170.000.00-11346.35%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405P006400002024-03-28 2:53PM EDT2024-04-0534.6030.8535.05+5.78+20.06%7010133.84%
NFLX240412P006400002024-03-26 11:12AM EDT2024-04-1220.1033.1036.350.00-22028.83%
NFLX240419P006400002024-03-28 3:49PM EDT2024-04-1947.4545.9046.90+3.47+7.89%1126845.12%
NFLX240503P006400002024-03-22 2:20PM EDT2024-05-0341.5048.8052.050.00-1142.52%
NFLX240517P006400002024-03-28 3:32PM EDT2024-05-1753.2551.9552.75+5.80+12.22%129036.90%
NFLX240621P006400002024-03-28 3:13PM EDT2024-06-2157.1556.5057.40+5.15+9.90%2816732.45%
NFLX240719P006400002024-03-28 12:16PM EDT2024-07-1965.8063.2064.20+13.70+26.30%15433.32%
NFLX240920P006400002024-03-28 12:59PM EDT2024-09-2071.5069.1571.95+4.90+7.36%167031.37%
NFLX241220P006400002024-03-25 11:12AM EDT2024-12-2074.1080.5584.800.00-266131.70%
NFLX250117P006400002024-03-28 2:53PM EDT2025-01-1786.0583.6088.55+9.37+12.22%7011231.88%
NFLX250620P006400002024-03-28 2:59PM EDT2025-06-20100.5096.85104.00+9.25+10.14%3431.60%
NFLX251219P006400002023-11-28 4:17PM EDT2025-12-19179.15172.00176.350.00--1749.65%
NFLX260116P006400002024-02-28 2:19PM EDT2026-01-16117.45110.00116.950.00-191630.07%
NFLX261218P006400002024-03-21 9:32AM EDT2026-12-18126.25128.00138.000.00-5529.78%