New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
561.23-3.57 (-0.63%)
At close: 04:00PM EDT
560.78 -0.45 (-0.08%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Strike:665.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426C006650002024-04-26 9:54AM EDT2024-04-260.010.000.000.00-2529650.00%
NFLX240503C006650002024-04-26 11:49AM EDT2024-05-030.010.010.07-0.04-80.00%612044.92%
NFLX240510C006650002024-04-24 10:10AM EDT2024-05-100.190.060.550.00-62743.38%
NFLX240517C006650002024-04-26 2:33PM EDT2024-05-170.250.100.59-0.07-21.87%31036.23%
NFLX240524C006650002024-04-26 9:30AM EDT2024-05-242.550.251.46+1.29+102.38%24737.38%
NFLX240531C006650002024-04-25 12:08PM EDT2024-05-310.850.021.530.00-112533.89%
NFLX240621C006650002024-04-26 2:05PM EDT2024-06-211.991.642.18-0.12-5.69%740329.11%
NFLX240719C006650002024-04-26 12:01PM EDT2024-07-196.807.458.20-0.50-6.85%18834.56%
NFLX241220C006650002024-04-22 10:20AM EDT2024-12-2028.0531.3533.600.00-52037.73%
NFLX250117C006650002024-04-24 3:54PM EDT2025-01-1735.1536.4538.250.00-1713138.31%
NFLX251219C006650002024-03-27 10:04AM EDT2025-12-19123.3580.4084.850.00-15742.01%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426P006650002024-04-22 10:17AM EDT2024-04-26117.49100.35107.650.00-20147.27%
NFLX240517P006650002024-04-24 3:53PM EDT2024-05-17109.29101.35106.000.00-1047.13%
NFLX240621P006650002024-04-24 3:56PM EDT2024-06-21110.95102.10105.650.00-52028.19%
NFLX240719P006650002024-04-25 3:22PM EDT2024-07-19101.70104.90107.100.00-2926.48%
NFLX250117P006650002024-04-25 10:36AM EDT2025-01-17124.80118.35122.150.00-21826.68%
NFLX251219P006650002023-11-28 4:14PM EDT2025-12-19198.70190.85195.600.00--144.48%