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:675.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006750002024-05-17 3:32PM EDT2024-05-240.170.090.27-0.07-29.17%24751630.86%
NFLX240531C006750002024-05-17 10:51AM EDT2024-05-310.920.701.25-0.03-3.16%1612729.48%
NFLX240607C006750002024-05-17 3:25PM EDT2024-06-071.671.511.98+0.25+17.61%32727.03%
NFLX240614C006750002024-05-17 12:23PM EDT2024-06-143.012.723.20+0.89+41.98%351626.90%
NFLX240621C006750002024-05-17 3:44PM EDT2024-06-214.144.054.40+1.19+40.34%6936426.69%
NFLX240628C006750002024-05-17 2:26PM EDT2024-06-285.213.805.90+1.06+25.54%1527.07%
NFLX240719C006750002024-05-17 1:27PM EDT2024-07-1915.8015.7016.25+2.20+16.18%512134.63%
NFLX241220C006750002024-05-17 1:21PM EDT2024-12-2049.5049.5050.90+0.60+1.23%53537.66%
NFLX250117C006750002024-05-16 1:03PM EDT2025-01-1752.4055.6556.400.00-58538.17%
NFLX251219C006750002024-04-26 1:37PM EDT2025-12-1980.05109.10113.700.00-11243.15%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P006750002024-04-23 12:37PM EDT2024-05-31100.1350.7057.900.00--040.88%
NFLX240621P006750002024-05-14 2:43PM EDT2024-06-2166.6654.0557.000.00-2423.84%
NFLX240719P006750002024-05-15 3:24PM EDT2024-07-1965.9563.1065.000.00-11228.76%
NFLX241220P006750002024-04-30 3:07PM EDT2024-12-20130.6683.5586.250.00--127.75%
NFLX250117P006750002024-05-13 11:48AM EDT2025-01-1795.0587.4589.550.00-21727.81%