New Zealand markets open in 9 hours 59 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.82+19.72 (+3.18%)
At close: 04:00PM EDT
638.40 -2.42 (-0.38%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Strike:680.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006800002024-05-20 3:59PM EDT2024-05-240.580.000.000.00-3,1411,63212.50%
NFLX240531C006800002024-05-20 3:57PM EDT2024-05-311.900.000.000.00-2012276.25%
NFLX240607C006800002024-05-20 3:41PM EDT2024-06-074.000.000.000.00-951496.25%
NFLX240614C006800002024-05-20 3:52PM EDT2024-06-145.800.000.000.00-62636.25%
NFLX240621C006800002024-05-20 3:59PM EDT2024-06-216.950.000.000.00-1364363.13%
NFLX240628C006800002024-05-20 3:50PM EDT2024-06-288.830.000.000.00-1521273.13%
NFLX240719C006800002024-05-20 3:55PM EDT2024-07-1921.150.000.000.00-833123.13%
NFLX240920C006800002024-05-20 3:20PM EDT2024-09-2036.540.000.000.00-303211.56%
NFLX241018C006800002024-05-20 10:41AM EDT2024-10-1837.750.000.000.00-1371.56%
NFLX241220C006800002024-05-20 1:53PM EDT2024-12-2056.820.000.000.00-21091.56%
NFLX250117C006800002024-05-20 3:13PM EDT2025-01-1765.450.000.000.00-83611.56%
NFLX250321C006800002024-05-20 2:32PM EDT2025-03-2176.650.000.000.00-3681.56%
NFLX250620C006800002024-05-20 3:17PM EDT2025-06-2094.440.000.000.00-251201.56%
NFLX251219C006800002024-05-20 12:07PM EDT2025-12-19114.900.000.000.00-1160.78%
NFLX260116C006800002024-04-19 9:43AM EDT2026-01-1685.48111.20117.250.00-13140.50%
NFLX261218C006800002024-05-13 3:43PM EDT2026-12-18149.900.000.000.00-11160.78%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P006800002024-05-20 3:15PM EDT2024-05-3139.100.000.000.00-110.00%
NFLX240621P006800002024-05-20 2:35PM EDT2024-06-2142.730.000.000.00-701140.00%
NFLX240719P006800002024-04-26 12:12PM EDT2024-07-19124.120.000.000.00-110.00%
NFLX240920P006800002024-04-19 2:48PM EDT2024-09-20128.870.000.000.00-12110.00%
NFLX241220P006800002024-04-18 10:35AM EDT2024-12-20100.0587.7090.000.00-4634.14%
NFLX250117P006800002024-05-20 2:26PM EDT2025-01-1782.500.000.000.00-2790.00%
NFLX250321P006800002024-05-20 3:43PM EDT2025-03-2188.600.000.000.00-17310.00%
NFLX250620P006800002024-05-20 12:14PM EDT2025-06-20102.250.000.000.00-2410.00%
NFLX260116P006800002024-05-06 10:32AM EDT2026-01-16140.090.000.000.00-120.00%
NFLX261218P006800002024-04-05 1:36PM EDT2026-12-18143.95157.15164.950.00-295634.62%