New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.82+19.72 (+3.18%)
At close: 04:00PM EDT
640.50 -0.32 (-0.05%)
Pre-market: 05:36AM EDT
In the money
Show:ListStraddle
Strike:645.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006450002024-05-20 3:59PM EDT2024-05-246.500.000.000.00-5,22501.56%
NFLX240531C006450002024-05-20 3:59PM EDT2024-05-3110.020.000.000.00-1,35700.78%
NFLX240607C006450002024-05-20 3:51PM EDT2024-06-0713.830.000.000.00-3900.78%
NFLX240614C006450002024-05-20 3:55PM EDT2024-06-1416.400.000.000.00-2600.78%
NFLX240621C006450002024-05-20 3:59PM EDT2024-06-2118.770.000.000.00-41000.39%
NFLX240628C006450002024-05-20 2:50PM EDT2024-06-2821.150.000.000.00-1300.39%
NFLX240719C006450002024-05-20 3:56PM EDT2024-07-1935.180.000.000.00-8800.39%
NFLX240816C006450002024-05-20 3:34PM EDT2024-08-1644.640.000.000.00-2300.39%
NFLX241220C006450002024-05-20 3:52PM EDT2024-12-2074.190.000.000.00-200.20%
NFLX250117C006450002024-05-20 3:10PM EDT2025-01-1781.510.000.000.00-200.20%
NFLX251219C006450002024-04-08 11:53AM EDT2025-12-19139.00116.05124.600.00-1639.64%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006450002024-05-20 3:59PM EDT2024-05-2410.150.000.000.00-29500.00%
NFLX240531P006450002024-05-20 3:56PM EDT2024-05-3113.650.000.000.00-14900.00%
NFLX240614P006450002024-05-20 3:49PM EDT2024-06-1418.550.000.000.00-4900.00%
NFLX240621P006450002024-05-20 3:58PM EDT2024-06-2120.500.000.000.00-2600.00%
NFLX240719P006450002024-05-20 3:55PM EDT2024-07-1934.000.000.000.00-2400.00%
NFLX241220P006450002024-05-17 2:40PM EDT2024-12-2067.900.000.000.00-800.00%
NFLX250117P006450002024-05-17 9:55AM EDT2025-01-1772.000.000.000.00-100.00%
NFLX251219P006450002024-05-13 2:45PM EDT2025-12-19105.750.000.000.00-200.00%