New Zealand markets closed

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
640.38 -0.44 (-0.07%)
Pre-market: 05:35AM EDT
In the money
Show:ListStraddle
Strike:690.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006900002024-05-20 3:59PM EDT2024-05-240.290.000.000.00-716012.50%
NFLX240531C006900002024-05-20 3:59PM EDT2024-05-311.180.000.000.00-12506.25%
NFLX240607C006900002024-05-20 3:36PM EDT2024-06-072.660.000.000.00-2006.25%
NFLX240614C006900002024-05-20 2:26PM EDT2024-06-143.550.000.000.00-6506.25%
NFLX240621C006900002024-05-20 3:56PM EDT2024-06-215.100.000.000.00-12306.25%
NFLX240628C006900002024-05-20 3:59PM EDT2024-06-286.100.000.000.00-906.25%
NFLX240719C006900002024-05-20 3:52PM EDT2024-07-1918.400.000.000.00-1603.13%
NFLX240920C006900002024-05-20 3:08PM EDT2024-09-2032.300.000.000.00-303.13%
NFLX241018C006900002024-05-16 11:46AM EDT2024-10-1829.800.000.000.00-403.13%
NFLX241220C006900002024-05-20 3:29PM EDT2024-12-2055.680.000.000.00-5501.56%
NFLX250117C006900002024-05-15 12:59PM EDT2025-01-1747.250.000.000.00-201.56%
NFLX250321C006900002024-05-20 3:27PM EDT2025-03-2173.700.000.000.00-401.56%
NFLX251219C006900002024-05-20 12:38PM EDT2025-12-19111.950.000.000.00-201.56%
NFLX260116C006900002024-05-20 3:53PM EDT2026-01-16122.120.000.000.00-401.56%
NFLX261218C006900002024-05-13 12:40PM EDT2026-12-18145.000.000.000.00-300.78%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240607P006900002024-05-16 2:02PM EDT2024-06-0779.090.000.000.00--00.00%
NFLX240614P006900002024-05-16 2:03PM EDT2024-06-1478.770.000.000.00--00.00%
NFLX240621P006900002024-05-14 3:08PM EDT2024-06-2180.300.000.000.00-4200.00%
NFLX240719P006900002024-05-20 3:29PM EDT2024-07-1959.100.000.000.00-500.00%
NFLX240920P006900002024-04-19 2:22PM EDT2024-09-20133.530.000.000.00-480.00%
NFLX241018P006900002024-05-08 12:23PM EDT2024-10-1893.200.000.000.00-200.00%
NFLX241220P006900002024-05-20 3:31PM EDT2024-12-2082.800.000.000.00-200.00%
NFLX250117P006900002024-04-30 11:48AM EDT2025-01-17146.050.000.000.00-400.00%
NFLX250321P006900002024-05-20 2:31PM EDT2025-03-2195.080.000.000.00-100.00%
NFLX251219P006900002024-05-14 2:47PM EDT2025-12-19134.420.000.000.00--00.00%
NFLX260116P006900002024-04-17 3:59PM EDT2026-01-16138.86127.95134.750.00-2931.95%
NFLX261218P006900002024-03-19 1:55PM EDT2026-12-18157.60153.00162.000.00-3332.29%