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
639.61 -1.21 (-0.19%)
Pre-market: 06:46AM EDT
In the money
Show:ListStraddle
Strike:705.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C007050002024-05-20 3:49PM EDT2024-05-240.150.000.000.00-706825.00%
NFLX240621C007050002024-05-20 3:58PM EDT2024-06-213.100.000.000.00-993026.25%
NFLX240719C007050002024-05-20 3:37PM EDT2024-07-1914.770.000.000.00-1506.25%
NFLX240816C007050002024-05-20 1:14PM EDT2024-08-1619.450.000.000.00-203.13%
NFLX241220C007050002024-05-10 12:26PM EDT2024-12-2036.130.000.000.00-103.13%
NFLX250117C007050002024-05-08 10:53AM EDT2025-01-1746.750.000.000.00-1641973.13%
NFLX251219C007050002024-05-20 12:38PM EDT2025-12-19105.890.000.000.00-1171.56%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P007050002024-02-13 12:49PM EDT2024-06-21149.10102.30105.550.00-2084.58%
NFLX240719P007050002024-05-20 11:38AM EDT2024-07-1980.200.000.000.00-600.00%
NFLX241220P007050002024-05-06 12:22PM EDT2024-12-20126.700.000.000.00-200.00%
NFLX250117P007050002024-04-30 11:48AM EDT2025-01-17158.450.000.000.00-600.00%
NFLX251219P007050002023-12-01 3:58PM EDT2025-12-19242.45225.35229.750.00-2158.74%