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:760.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C007600002024-05-17 2:04PM EDT2024-05-240.030.000.13-0.05-62.50%15654.98%
NFLX240531C007600002024-04-29 9:54AM EDT2024-05-310.160.061.19-0.04-20.00%60052.03%
NFLX240607C007600002024-05-13 12:28PM EDT2024-06-070.330.040.940.00-1145.47%
NFLX240621C007600002024-04-29 10:40AM EDT2024-06-210.190.200.360.00-13930.27%
NFLX240719C007600002024-05-17 2:42PM EDT2024-07-193.323.253.60-0.23-6.48%511934.64%
NFLX240920C007600002024-05-16 2:50PM EDT2024-09-208.709.8510.300.00-115533.07%
NFLX241018C007600002024-05-14 3:10PM EDT2024-10-1816.1515.8016.95+1.10+7.31%45135.80%
NFLX241220C007600002024-05-15 1:16PM EDT2024-12-2023.5024.3527.000.00-35436.69%
NFLX250117C007600002024-05-10 11:35AM EDT2025-01-1728.1029.9030.800.00-115136.70%
NFLX250321C007600002024-05-16 10:21AM EDT2025-03-2139.3037.4544.400.00-41539.34%
NFLX250620C007600002024-05-17 1:09PM EDT2025-06-2055.5553.4057.45+3.40+6.52%98339.87%
NFLX251219C007600002024-05-16 2:21PM EDT2025-12-1976.5578.7084.150.00-61841.75%
NFLX260116C007600002024-05-14 1:23PM EDT2026-01-1682.0081.5589.300.00-254142.40%
NFLX261218C007600002024-05-13 9:53AM EDT2026-12-18117.04120.20128.350.00-1943.83%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P007600002023-09-12 1:58PM EDT2024-06-21320.21396.35400.800.00--0406.96%
NFLX240719P007600002024-04-18 10:33AM EDT2024-07-19149.50137.80140.850.00--030.21%
NFLX240920P007600002024-04-26 10:28AM EDT2024-09-20203.99138.65142.000.00-2023.68%
NFLX241220P007600002024-02-20 12:37PM EDT2024-12-20191.05152.95157.650.00-2131.42%
NFLX250117P007600002024-02-21 12:42PM EDT2025-01-17193.39151.00156.050.00-2028.55%
NFLX250620P007600002024-03-08 3:49PM EDT2025-06-20179.40157.20161.550.00-2225.08%