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
639.90 -0.92 (-0.14%)
Pre-market: 06:43AM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006500002024-05-20 3:59PM EDT2024-05-244.780.000.000.00-13,3213,2333.13%
NFLX240531C006500002024-05-20 3:59PM EDT2024-05-318.350.000.000.00-1,11101.56%
NFLX240607C006500002024-05-20 3:59PM EDT2024-06-0711.350.000.000.00-35601.56%
NFLX240614C006500002024-05-20 3:55PM EDT2024-06-1414.200.000.000.00-9801.56%
NFLX240621C006500002024-05-20 3:59PM EDT2024-06-2116.490.000.000.00-98601.56%
NFLX240628C006500002024-05-20 3:52PM EDT2024-06-2819.500.000.000.00-10200.78%
NFLX240719C006500002024-05-20 3:58PM EDT2024-07-1932.800.000.000.00-79500.78%
NFLX240816C006500002024-05-20 3:15PM EDT2024-08-1642.250.000.000.00-1100.78%
NFLX240920C006500002024-05-20 3:59PM EDT2024-09-2048.250.000.000.00-9900.78%
NFLX241018C006500002024-05-20 12:51PM EDT2024-10-1855.100.000.000.00-100.39%
NFLX241220C006500002024-05-20 3:42PM EDT2024-12-2072.800.000.000.00-287680.39%
NFLX250117C006500002024-05-20 2:57PM EDT2025-01-1778.160.000.000.00-2900.39%
NFLX250321C006500002024-05-20 1:54PM EDT2025-03-2189.030.000.000.00-15780.39%
NFLX250620C006500002024-05-20 3:55PM EDT2025-06-20106.620.000.000.00-55350.39%
NFLX251219C006500002024-05-15 12:03PM EDT2025-12-19116.800.000.000.00-50850.20%
NFLX260116C006500002024-05-20 12:14PM EDT2026-01-16132.370.000.000.00-2910.20%
NFLX261218C006500002024-05-17 10:19AM EDT2026-12-18167.000.000.000.00-1000.20%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006500002024-05-20 3:59PM EDT2024-05-2414.210.000.000.00-15200.00%
NFLX240531P006500002024-05-20 3:38PM EDT2024-05-3115.130.000.000.00-4300.00%
NFLX240607P006500002024-05-20 2:56PM EDT2024-06-0718.510.000.000.00-400.00%
NFLX240614P006500002024-05-20 3:08PM EDT2024-06-1420.930.000.000.00-300.00%
NFLX240621P006500002024-05-20 3:57PM EDT2024-06-2123.200.000.000.00-5200.00%
NFLX240719P006500002024-05-20 3:13PM EDT2024-07-1935.550.000.000.00-5200.00%
NFLX240920P006500002024-05-20 3:59PM EDT2024-09-2046.600.000.000.00-9850.00%
NFLX241018P006500002024-05-17 11:32AM EDT2024-10-1863.600.000.000.00-6160.00%
NFLX241220P006500002024-05-20 3:28PM EDT2024-12-2060.450.000.000.00-100.00%
NFLX250117P006500002024-05-20 2:53PM EDT2025-01-1765.820.000.000.00-2000.00%
NFLX250321P006500002024-05-14 12:28PM EDT2025-03-2185.940.000.000.00-2500.00%
NFLX250620P006500002024-05-17 3:51PM EDT2025-06-2091.440.000.000.00-400.00%
NFLX251219P006500002024-05-17 10:02AM EDT2025-12-19105.000.000.000.00-200.00%
NFLX260116P006500002024-05-10 10:00AM EDT2026-01-16108.200.000.000.00-1800.00%
NFLX261218P006500002024-04-11 10:55AM EDT2026-12-18133.05127.25135.650.00-1132.05%