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:710.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C007100002024-05-17 10:04AM EDT2024-05-240.090.020.09+0.01+12.50%99639.75%
NFLX240531C007100002024-05-17 12:54PM EDT2024-05-310.150.131.32-0.34-69.39%11842.90%
NFLX240607C007100002024-05-17 1:04PM EDT2024-06-070.320.221.30-1.54-82.80%12334.91%
NFLX240614C007100002024-05-17 3:18PM EDT2024-06-140.840.660.98+0.01+1.20%2628.55%
NFLX240621C007100002024-05-17 3:16PM EDT2024-06-211.261.201.37+0.31+32.63%4327027.34%
NFLX240719C007100002024-05-17 11:42AM EDT2024-07-198.498.508.80+1.51+21.63%26134.25%
NFLX240920C007100002024-05-17 11:35AM EDT2024-09-2019.0518.8519.40+2.20+13.06%212233.60%
NFLX241018C007100002024-05-17 10:17AM EDT2024-10-1828.1026.6028.35+4.15+17.33%51336.71%
NFLX241220C007100002024-05-17 11:44AM EDT2024-12-2037.7537.3538.95+1.95+5.45%212436.90%
NFLX250117C007100002024-05-17 3:20PM EDT2025-01-1743.4043.3544.30+3.55+8.91%634237.49%
NFLX250321C007100002024-05-08 9:47AM EDT2025-03-2153.7052.7056.450.00-56738.92%
NFLX251219C007100002024-04-29 10:36AM EDT2025-12-1970.4795.60100.950.00-52442.64%
NFLX260116C007100002024-05-14 12:28PM EDT2026-01-1699.4797.00104.950.00-4542.90%
NFLX261218C007100002024-05-17 1:20PM EDT2026-12-18140.83137.30145.40+0.93+0.66%75144.64%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240607P007100002024-05-10 11:13AM EDT2024-06-07100.6085.7092.900.00-1046.00%
NFLX240621P007100002024-04-11 3:42PM EDT2024-06-2191.5097.85100.300.00-51050.71%
NFLX240719P007100002024-05-14 3:10PM EDT2024-07-19102.0789.0093.750.00-2128.12%
NFLX240920P007100002024-04-25 3:08PM EDT2024-09-20146.4096.2598.900.00-21525.42%
NFLX241018P007100002024-04-25 3:17PM EDT2024-10-18147.40100.70104.750.00--127.75%
NFLX241220P007100002024-04-15 10:40AM EDT2024-12-20116.70109.05112.300.00-1328.05%
NFLX250117P007100002024-04-30 11:47AM EDT2025-01-17162.65109.80113.600.00-2627.13%
NFLX250321P007100002024-04-30 11:53AM EDT2025-03-21166.20114.75120.700.00-4527.64%
NFLX251219P007100002023-09-14 10:24AM EDT2025-12-19305.99349.50359.000.00--097.92%
NFLX260116P007100002024-03-26 2:21PM EDT2026-01-16143.93171.10175.700.00-4437.26%
NFLX261218P007100002024-04-19 11:21AM EDT2026-12-18189.98157.00165.900.00-1127.46%