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:660.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006600002024-05-17 3:57PM EDT2024-05-240.580.500.57+0.14+31.82%58559727.47%
NFLX240531C006600002024-05-17 3:57PM EDT2024-05-311.651.072.00+0.47+39.83%907426.58%
NFLX240607C006600002024-05-17 1:48PM EDT2024-06-073.422.743.55+1.05+44.30%56326.15%
NFLX240614C006600002024-05-17 11:22AM EDT2024-06-145.145.055.60+1.14+28.50%88826.94%
NFLX240621C006600002024-05-17 2:37PM EDT2024-06-216.676.607.05+0.47+7.58%2577526.57%
NFLX240628C006600002024-05-17 3:11PM EDT2024-06-288.207.809.10-0.67-7.55%421827.27%
NFLX240719C006600002024-05-17 3:27PM EDT2024-07-1920.0620.1520.80+2.96+17.31%4113834.93%
NFLX240920C006600002024-05-17 2:16PM EDT2024-09-2033.8834.0534.55+3.78+12.56%952534.49%
NFLX241018C006600002024-05-14 10:26AM EDT2024-10-1844.6041.5545.100.00-22037.84%
NFLX241220C006600002024-05-17 11:51AM EDT2024-12-2055.2055.5056.95+1.95+3.66%1218338.10%
NFLX250117C006600002024-05-17 10:25AM EDT2025-01-1763.2660.8062.95+3.91+6.59%31,41938.82%
NFLX250321C006600002024-05-17 11:38AM EDT2025-03-2173.5072.2576.30+1.04+1.44%22940.48%
NFLX250620C006600002024-05-14 2:59PM EDT2025-06-2091.5287.6592.45+5.52+6.42%241141.81%
NFLX251219C006600002024-05-01 12:03PM EDT2025-12-1978.76114.75120.450.00-13643.67%
NFLX260116C006600002024-04-19 3:31PM EDT2026-01-1686.00119.10125.100.00-202844.13%
NFLX261218C006600002024-05-03 3:57PM EDT2026-12-18133.00156.90164.500.00-38245.58%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006600002024-05-17 11:41AM EDT2024-05-2441.5036.1542.75-1.23-2.88%2946.63%
NFLX240614P006600002024-05-13 3:49PM EDT2024-06-1442.3541.4543.70-5.15-10.84%1125.34%
NFLX240621P006600002024-05-17 10:46AM EDT2024-06-2143.5041.8044.35-10.47-19.40%17210323.84%
NFLX240719P006600002024-05-14 12:37PM EDT2024-07-1953.6551.9054.45-5.35-9.07%15829.44%
NFLX240920P006600002024-05-17 2:25PM EDT2024-09-2063.1061.9563.55-6.96-9.93%111027.50%
NFLX241220P006600002024-05-17 12:19PM EDT2024-12-2077.1075.1077.20-3.56-4.41%21728.30%
NFLX250117P006600002024-05-16 3:28PM EDT2025-01-1779.0079.1580.90-6.50-7.60%113228.48%
NFLX250321P006600002024-04-18 12:25PM EDT2025-03-2197.1985.1589.250.00-2329.09%
NFLX250620P006600002024-05-14 1:15PM EDT2025-06-20103.0094.4098.850.00-12629.28%
NFLX251219P006600002024-03-19 1:54PM EDT2025-12-19119.80117.00125.850.00-1332.91%
NFLX260116P006600002024-05-16 11:15AM EDT2026-01-16115.80110.90117.000.00-10012029.38%
NFLX261218P006600002024-04-19 1:37PM EDT2026-12-18158.38129.15137.700.00-51028.80%