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:685.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006850002024-05-17 3:50PM EDT2024-05-240.110.100.15-0.11-50.00%2244432.37%
NFLX240531C006850002024-05-15 10:05AM EDT2024-05-310.780.390.64-0.07-8.24%1729.00%
NFLX240607C006850002024-05-17 2:49PM EDT2024-06-071.140.941.88+0.22+23.91%41330.02%
NFLX240614C006850002024-05-16 3:42PM EDT2024-06-141.471.922.330.00-61727.50%
NFLX240621C006850002024-05-17 3:10PM EDT2024-06-212.942.813.05+0.81+38.03%1141,58326.52%
NFLX240719C006850002024-05-16 3:19PM EDT2024-07-1911.2713.1513.800.00-119134.59%
NFLX241220C006850002024-04-25 10:29AM EDT2024-12-2026.3045.9046.750.00-612337.17%
NFLX250117C006850002024-05-17 3:30PM EDT2025-01-1751.7051.8552.85+4.75+10.12%109338.04%
NFLX251219C006850002023-12-27 1:14PM EDT2025-12-1955.0583.8089.000.00-11536.30%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P006850002024-05-14 3:03PM EDT2024-06-2175.8363.2566.650.00-31615425.76%
NFLX240719P006850002024-05-15 3:25PM EDT2024-07-1974.1970.0572.950.00-3428.78%
NFLX241220P006850002024-05-07 11:45AM EDT2024-12-20103.1090.5592.650.00--127.41%
NFLX250117P006850002024-05-09 9:51AM EDT2025-01-17103.4093.8096.750.00-52627.93%