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:670.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006700002024-05-17 3:45PM EDT2024-05-240.270.240.38-0.03-10.00%38831830.30%
NFLX240531C006700002024-05-17 3:59PM EDT2024-05-311.050.911.25+0.28+36.36%4220327.48%
NFLX240607C006700002024-05-17 11:10AM EDT2024-06-072.211.742.31+0.46+26.29%83426.41%
NFLX240614C006700002024-05-17 1:32PM EDT2024-06-143.713.503.80+0.46+14.15%42926.72%
NFLX240621C006700002024-05-17 3:57PM EDT2024-06-214.754.705.45+1.35+39.71%5388827.19%
NFLX240628C006700002024-05-17 2:26PM EDT2024-06-286.085.456.75-1.92-24.00%21626.98%
NFLX240719C006700002024-05-17 2:35PM EDT2024-07-1917.0517.0017.65-1.02-5.64%148634.70%
NFLX240920C006700002024-05-17 12:03PM EDT2024-09-2030.5030.3531.35+2.90+10.51%1456034.57%
NFLX241018C006700002024-05-17 2:23PM EDT2024-10-1838.8039.1040.45+2.50+6.89%25437.07%
NFLX241220C006700002024-05-17 3:59PM EDT2024-12-2051.8050.8052.30+0.88+1.73%38937.51%
NFLX250117C006700002024-05-16 1:03PM EDT2025-01-1754.2557.5058.350.00-823738.29%
NFLX250321C006700002024-05-16 2:25PM EDT2025-03-2165.2067.4070.600.00-71339.54%
NFLX251219C006700002024-05-08 11:42AM EDT2025-12-19111.25110.80116.000.00-314943.35%
NFLX260116C006700002024-05-07 3:05PM EDT2026-01-16108.05115.80119.800.00-39143.54%
NFLX261218C006700002024-05-15 11:30AM EDT2026-12-18149.80152.95160.550.00-11145.39%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006700002024-05-15 10:55AM EDT2024-05-2451.8645.8552.700.00-132053.46%
NFLX240531P006700002024-05-17 10:38AM EDT2024-05-3147.7345.8552.80-6.61-12.16%1238.14%
NFLX240621P006700002024-05-07 3:14PM EDT2024-06-2167.6550.4552.500.00-6323.49%
NFLX240719P006700002024-04-25 3:00PM EDT2024-07-19108.2058.8061.500.00-45429.14%
NFLX240920P006700002024-04-26 11:00AM EDT2024-09-20118.2067.9069.550.00-107326.81%
NFLX241220P006700002024-04-18 10:35AM EDT2024-12-2094.0581.2083.200.00-42027.95%
NFLX250117P006700002024-04-23 11:26AM EDT2025-01-17118.3683.2088.600.00-12329.04%
NFLX250321P006700002024-04-24 10:07AM EDT2025-03-21127.3590.1593.600.00--128.13%
NFLX251219P006700002023-11-29 11:16AM EDT2025-12-19203.80198.90203.400.00-2155.19%
NFLX260116P006700002024-04-11 2:58PM EDT2026-01-16119.80122.10126.900.00-62530.46%
NFLX261218P006700002024-04-15 11:31AM EDT2026-12-18142.55137.10142.950.00-15428.49%