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
640.05 -0.77 (-0.12%)
Pre-market: 05:46AM EDT
In the money
Show:ListStraddle
Strike:730.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C007300002024-05-20 3:26PM EDT2024-05-240.060.000.000.00-32025.00%
NFLX240531C007300002024-05-20 3:10PM EDT2024-05-310.300.000.000.00-178012.50%
NFLX240607C007300002024-05-20 3:11PM EDT2024-06-070.500.000.000.00-13012.50%
NFLX240614C007300002024-05-20 11:28AM EDT2024-06-140.480.000.000.00-50012.50%
NFLX240621C007300002024-05-20 3:55PM EDT2024-06-211.440.000.000.00-3206.25%
NFLX240628C007300002024-05-20 12:42PM EDT2024-06-281.450.000.000.00-106.25%
NFLX240719C007300002024-05-20 3:27PM EDT2024-07-199.630.000.000.00-2706.25%
NFLX240816C007300002024-05-20 3:45PM EDT2024-08-1615.100.000.000.00-406.25%
NFLX240920C007300002024-05-20 3:48PM EDT2024-09-2020.230.000.000.00-2203.13%
NFLX241018C007300002024-05-20 10:59AM EDT2024-10-1823.200.000.000.00-103.13%
NFLX241220C007300002024-05-15 3:19PM EDT2024-12-2034.000.000.000.00-203.13%
NFLX250117C007300002024-05-20 1:34PM EDT2025-01-1744.310.000.000.00-103.13%
NFLX250321C007300002024-05-15 10:30AM EDT2025-03-2150.350.000.000.00-203.13%
NFLX251219C007300002024-04-23 9:35AM EDT2025-12-1963.740.000.000.00-201.56%
NFLX260116C007300002024-05-20 3:57PM EDT2026-01-16105.580.000.000.00-501.56%
NFLX261218C007300002024-05-14 3:59PM EDT2026-12-18132.870.000.000.00-301.56%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P007300002024-04-26 12:46PM EDT2024-05-24170.760.000.000.00-200.00%
NFLX240621P007300002024-04-18 11:16AM EDT2024-06-21118.70107.70111.100.00-6066.13%
NFLX240719P007300002024-04-18 11:15AM EDT2024-07-19122.95107.55114.200.00--053.62%
NFLX240920P007300002024-04-18 11:15AM EDT2024-09-20127.05112.35115.350.00-2038.33%
NFLX241018P007300002024-05-07 12:52PM EDT2024-10-18133.860.000.000.00--00.00%
NFLX241220P007300002024-05-15 3:27PM EDT2024-12-20124.150.000.000.00-500.00%
NFLX250117P007300002024-03-08 2:16PM EDT2025-01-17147.78125.20128.300.00-13434.07%
NFLX251219P007300002023-09-13 1:11PM EDT2025-12-19311.25369.50379.000.00--0101.99%
NFLX260116P007300002024-01-24 3:49PM EDT2026-01-16197.85176.80185.000.00-2239.02%