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
639.90 -0.92 (-0.14%)
Pre-market: 06:43AM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C007500002024-05-20 3:58PM EDT2024-05-240.040.000.000.00-41788625.00%
NFLX240531C007500002024-05-20 2:51PM EDT2024-05-310.180.000.000.00-1078612.50%
NFLX240607C007500002024-05-20 3:04PM EDT2024-06-070.260.000.000.00-3412.50%
NFLX240614C007500002024-05-20 2:59PM EDT2024-06-140.450.000.000.00-3012.50%
NFLX240621C007500002024-05-20 3:28PM EDT2024-06-210.800.000.000.00-26384012.50%
NFLX240719C007500002024-05-20 3:57PM EDT2024-07-196.350.000.000.00-4306.25%
NFLX240816C007500002024-05-20 2:07PM EDT2024-08-1610.250.000.000.00-236.25%
NFLX240920C007500002024-05-20 3:40PM EDT2024-09-2016.500.000.000.00-906.25%
NFLX241018C007500002024-05-17 2:09PM EDT2024-10-1817.550.000.000.00-106.25%
NFLX241220C007500002024-05-20 3:48PM EDT2024-12-2034.700.000.000.00-53703.13%
NFLX250117C007500002024-05-20 3:19PM EDT2025-01-1740.620.000.000.00-2003.13%
NFLX250321C007500002024-05-20 2:53PM EDT2025-03-2151.200.000.000.00-2003.13%
NFLX251219C007500002024-04-22 10:04AM EDT2025-12-1952.920.000.000.00-103.13%
NFLX260116C007500002024-05-20 3:57PM EDT2026-01-1698.330.000.000.00-41163.13%
NFLX261218C007500002024-05-20 2:50PM EDT2026-12-18139.790.000.000.00-3241.56%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P007500002024-05-20 1:56PM EDT2024-05-24111.790.000.000.00-110.00%
NFLX240621P007500002024-04-16 10:29AM EDT2024-06-21134.12127.50131.100.00-1072.64%
NFLX240719P007500002024-04-17 2:23PM EDT2024-07-19142.66127.95130.950.00-18053.23%
NFLX240920P007500002024-05-16 1:34PM EDT2024-09-20140.470.000.000.00-110.00%
NFLX241220P007500002024-04-15 10:40AM EDT2024-12-20145.61140.10141.850.00-2335.48%
NFLX250117P007500002024-02-13 3:15PM EDT2025-01-17199.40155.45161.850.00-2143.59%
NFLX251219P007500002024-04-22 11:25AM EDT2025-12-19209.950.000.000.00--10.00%
NFLX260116P007500002024-02-05 4:06PM EDT2026-01-16207.87183.65189.250.00-4236.03%