New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:675.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C006750002024-03-28 3:26PM EDT2024-04-050.060.040.09-0.23-79.31%6231430.32%
NFLX240412C006750002024-03-28 3:14PM EDT2024-04-120.500.450.60-0.53-51.46%26416529.55%
NFLX240419C006750002024-03-28 3:45PM EDT2024-04-198.027.958.60-1.92-19.32%26441950.30%
NFLX240426C006750002024-03-28 3:22PM EDT2024-04-2610.209.3010.40-1.63-13.78%12311047.32%
NFLX240503C006750002024-03-28 11:37AM EDT2024-05-0311.809.6512.10-3.25-21.59%11145.32%
NFLX240517C006750002024-03-28 3:23PM EDT2024-05-1714.2213.6514.35-2.13-13.03%739341.54%
NFLX240621C006750002024-03-28 12:52PM EDT2024-06-2119.7019.5520.50-5.20-20.88%112737.96%
NFLX240719C006750002024-03-27 1:12PM EDT2024-07-1932.5528.3029.150.00-55639.94%
NFLX250117C006750002024-03-27 2:04PM EDT2025-01-1766.4059.9064.050.00-15241.16%
NFLX251219C006750002024-02-26 1:05PM EDT2025-12-19102.82111.90118.350.00-11045.22%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240412P006750002024-03-27 1:30PM EDT2024-04-1259.2364.8569.800.00-1239.00%
NFLX240419P006750002024-03-26 3:22PM EDT2024-04-1955.8572.1073.900.00-65044.59%
NFLX240426P006750002024-03-27 3:48PM EDT2024-04-2671.8673.0077.200.00-101045.66%
NFLX240517P006750002024-03-27 9:39AM EDT2024-05-1765.2576.9078.250.00-612636.31%
NFLX240621P006750002024-02-28 4:18PM EDT2024-06-2191.1579.6583.650.00-2133.53%
NFLX240719P006750002024-03-21 2:03PM EDT2024-07-1976.2085.1089.100.00--1033.71%
NFLX250117P006750002024-03-19 1:22PM EDT2025-01-17101.95103.75109.150.00-11130.66%