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:700.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C007000002024-05-17 3:59PM EDT2024-05-240.050.030.07-0.06-54.55%43538134.96%
NFLX240531C007000002024-05-17 3:29PM EDT2024-05-310.380.360.40+0.04+11.76%2328731.42%
NFLX240607C007000002024-05-17 2:34PM EDT2024-06-070.720.310.88+0.12+20.00%108229.54%
NFLX240614C007000002024-05-17 3:27PM EDT2024-06-141.151.081.31+0.16+16.16%2612027.77%
NFLX240621C007000002024-05-17 3:43PM EDT2024-06-211.841.701.83+0.50+37.31%3112,43526.80%
NFLX240628C007000002024-05-17 9:31AM EDT2024-06-282.502.263.05+0.50+25.00%62527.86%
NFLX240719C007000002024-05-17 2:57PM EDT2024-07-1910.3910.2010.65+1.64+18.74%2651034.47%
NFLX240920C007000002024-05-17 3:48PM EDT2024-09-2021.2821.3021.75+2.13+11.12%741933.64%
NFLX241018C007000002024-05-17 9:34AM EDT2024-10-1831.0029.1031.30+4.00+14.81%34636.96%
NFLX241220C007000002024-05-17 11:09AM EDT2024-12-2041.7040.5042.10+3.65+9.59%1415437.10%
NFLX250117C007000002024-05-17 1:57PM EDT2025-01-1747.0046.6547.40+3.75+8.67%51,23037.61%
NFLX250321C007000002024-05-15 1:20PM EDT2025-03-2154.5056.1560.750.00-22439.51%
NFLX250620C007000002024-05-17 3:00PM EDT2025-06-2073.6072.4076.65+3.40+4.84%3537940.89%
NFLX251219C007000002024-05-17 2:30PM EDT2025-12-19101.4099.35103.65+5.30+5.52%269342.52%
NFLX260116C007000002024-05-15 3:20PM EDT2026-01-16107.08102.90109.850.00-78143.47%
NFLX261218C007000002024-05-17 1:20PM EDT2026-12-18144.83141.15149.00-0.17-0.12%77644.81%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P007000002024-05-08 10:03AM EDT2024-06-2187.5577.7081.150.00-202028.20%
NFLX240719P007000002024-05-17 10:08AM EDT2024-07-1983.0081.9585.25-11.12-11.81%10128.48%
NFLX240920P007000002024-05-08 9:38AM EDT2024-09-20102.2389.0090.900.00-11025.61%
NFLX241018P007000002024-05-10 10:38AM EDT2024-10-18102.5093.2096.350.00-282827.35%
NFLX241220P007000002024-05-06 12:22PM EDT2024-12-20122.8599.85103.350.00-2427.25%
NFLX250117P007000002024-05-13 12:30PM EDT2025-01-17109.00103.55106.650.00-112327.43%
NFLX250321P007000002024-04-23 11:27AM EDT2025-03-21145.75108.50114.950.00-31128.38%
NFLX250620P007000002024-04-25 3:52PM EDT2025-06-20156.58118.20123.950.00-102428.56%
NFLX251219P007000002024-04-18 9:34AM EDT2025-12-19145.90131.85138.050.00-11228.28%
NFLX260116P007000002024-05-06 10:32AM EDT2026-01-16153.69133.85141.000.00-18128.56%
NFLX261218P007000002024-04-05 12:31PM EDT2026-12-18155.55169.25177.700.00-3532.16%