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
638.38 -2.44 (-0.38%)
Pre-market: 07:33AM EDT
In the money
Show:ListStraddle
Strike:695.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006950002024-05-20 3:59PM EDT2024-05-240.230.000.000.00-23622012.50%
NFLX240531C006950002024-05-20 3:58PM EDT2024-05-310.960.000.000.00-127312.50%
NFLX240607C006950002024-05-20 3:11PM EDT2024-06-072.160.000.000.00-996.25%
NFLX240614C006950002024-05-20 3:48PM EDT2024-06-143.400.000.000.00-6116.25%
NFLX240621C006950002024-05-20 3:50PM EDT2024-06-214.450.000.000.00-912786.25%
NFLX240719C006950002024-05-20 2:30PM EDT2024-07-1916.380.000.000.00-161243.13%
NFLX241220C006950002024-05-20 3:29PM EDT2024-12-2053.720.000.000.00-541471.56%
NFLX250117C006950002024-05-06 12:01PM EDT2025-01-1738.800.000.000.00-202271.56%
NFLX251219C006950002023-08-14 3:33PM EDT2025-12-1943.6037.7543.200.00-2319.98%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006950002024-05-20 1:54PM EDT2024-05-2455.000.000.000.00-110.00%
NFLX240621P006950002023-07-19 9:51AM EDT2024-06-21224.50286.10295.000.00-30347.76%
NFLX240719P006950002024-03-28 10:26AM EDT2024-07-19105.15132.20135.800.00-3097.60%
NFLX241220P006950002024-04-30 3:14PM EDT2024-12-20147.140.000.000.00--10.00%
NFLX250117P006950002024-04-23 10:26AM EDT2025-01-17139.000.000.000.00-270.00%