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:770.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C007700002024-05-15 3:17PM EDT2024-05-240.200.000.520.00-1668.31%
NFLX240621C007700002024-05-17 1:33PM EDT2024-06-210.170.140.21-0.10-37.04%32,62729.71%
NFLX240719C007700002024-05-13 2:22PM EDT2024-07-192.872.683.050.00-35834.89%
NFLX240920C007700002024-05-14 11:36AM EDT2024-09-208.878.309.200.00-110933.20%
NFLX241018C007700002024-05-10 11:30AM EDT2024-10-1813.0013.5015.700.00-11736.07%
NFLX241220C007700002024-05-15 3:21PM EDT2024-12-2024.0522.7523.750.00-15435.83%
NFLX250117C007700002024-05-14 11:35AM EDT2025-01-1727.7027.7028.950.00-312536.79%
NFLX250321C007700002024-05-16 2:25PM EDT2025-03-2135.0535.2038.900.00-11537.77%
NFLX251219C007700002024-05-16 2:07PM EDT2025-12-1973.5074.5580.650.00-283241.44%
NFLX260116C007700002024-04-19 2:37PM EDT2026-01-1656.0079.8587.000.00-11142.48%
NFLX261218C007700002024-05-15 3:20PM EDT2026-12-18121.45116.90125.450.00-1543.76%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P007700002024-04-19 2:19PM EDT2024-06-21210.66147.50151.000.00-9043.16%
NFLX240719P007700002024-04-18 11:15AM EDT2024-07-19157.50147.80150.850.00--031.71%
NFLX240920P007700002024-04-18 1:35PM EDT2024-09-20165.95148.40153.100.00-21026.68%
NFLX241220P007700002024-02-07 1:45PM EDT2024-12-20206.80176.05179.900.00--040.36%
NFLX250117P007700002023-09-13 3:31PM EDT2025-01-17357.03409.75418.400.00--0158.03%
NFLX260116P007700002023-12-13 12:25PM EDT2026-01-16295.16279.15286.950.00-2057.28%
NFLX261218P007700002024-05-01 3:59PM EDT2026-12-18236.99195.00203.950.00--125.95%