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:665.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006650002024-05-17 3:41PM EDT2024-05-240.470.340.60+0.12+34.29%36348030.45%
NFLX240531C006650002024-05-17 3:30PM EDT2024-05-311.181.161.62+0.28+31.11%4410227.20%
NFLX240607C006650002024-05-17 3:38PM EDT2024-06-072.712.092.84+0.70+34.83%56626.18%
NFLX240614C006650002024-05-17 3:04PM EDT2024-06-144.504.254.55+1.36+43.31%371826.66%
NFLX240621C006650002024-05-17 2:50PM EDT2024-06-215.605.456.05+1.35+31.76%9557826.62%
NFLX240719C006650002024-05-17 2:35PM EDT2024-07-1918.5018.5519.20+2.40+14.91%4010534.84%
NFLX241220C006650002024-05-10 10:01AM EDT2024-12-2053.9753.5554.600.00-23337.80%
NFLX250117C006650002024-05-16 12:57PM EDT2025-01-1756.6058.7061.050.00-413538.76%
NFLX251219C006650002024-05-15 3:33PM EDT2025-12-19114.56113.05118.200.00-225743.51%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P006650002024-05-13 9:47AM EDT2024-05-3158.6051.5056.250.00-3352.39%
NFLX240621P006650002024-05-13 1:14PM EDT2024-06-2153.7046.0548.300.00-3323.56%
NFLX240719P006650002024-05-02 11:08AM EDT2024-07-19105.0053.9057.950.00-11029.32%
NFLX241220P006650002024-05-17 1:20PM EDT2024-12-2079.9078.0579.90-42.95-34.96%6327.98%
NFLX250117P006650002024-04-25 10:36AM EDT2025-01-17124.8081.5085.850.00-21829.32%
NFLX251219P006650002023-11-28 4:14PM EDT2025-12-19198.70190.85195.600.00--153.69%