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:655.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006550002024-05-17 3:59PM EDT2024-05-240.810.650.91+0.32+65.31%43245127.58%
NFLX240531C006550002024-05-17 3:53PM EDT2024-05-312.252.202.44+0.76+51.01%2,9496125.83%
NFLX240607C006550002024-05-17 3:35PM EDT2024-06-074.113.955.35+0.51+14.17%133028.27%
NFLX240614C006550002024-05-17 2:14PM EDT2024-06-146.055.956.45+1.37+29.27%71026.56%
NFLX240621C006550002024-05-17 3:47PM EDT2024-06-217.787.658.00+2.03+35.30%5169526.25%
NFLX240628C006550002024-05-15 3:41PM EDT2024-06-2810.079.5010.800.00-2227.86%
NFLX240719C006550002024-05-17 12:52PM EDT2024-07-1922.3021.8022.45+3.45+18.30%127734.98%
NFLX241220C006550002024-05-16 3:07PM EDT2024-12-2053.8057.6559.050.00-37838.24%
NFLX250117C006550002024-05-16 11:45AM EDT2025-01-1759.9563.0064.850.00-127138.85%
NFLX251219C006550002024-05-10 2:26PM EDT2025-12-19113.65117.75123.150.00-13943.98%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006550002024-05-17 2:45PM EDT2024-05-2435.2532.1036.10-10.75-23.37%3235.33%
NFLX240531P006550002024-05-17 2:36PM EDT2024-05-3136.5834.6036.15-61.32-62.64%100025.17%
NFLX240621P006550002024-05-17 2:37PM EDT2024-06-2139.6637.8039.90-58.83-59.73%1323.01%
NFLX240719P006550002024-04-25 2:49PM EDT2024-07-1950.3048.8050.90-46.00-47.77%21729.40%
NFLX250117P006550002024-05-14 2:28PM EDT2025-01-1776.1576.1578.00-7.40-8.86%15828.63%
NFLX251219P006550002024-05-17 10:34AM EDT2025-12-19108.00106.05112.20-3.27-2.94%13929.56%