New Zealand markets open in 9 hours 59 minutes

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
638.40 -2.42 (-0.38%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Strike:780.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C007800002024-05-20 2:46PM EDT2024-05-240.030.000.000.00-151650.00%
NFLX240531C007800002024-05-20 3:24PM EDT2024-05-310.080.000.000.00-19619025.00%
NFLX240614C007800002024-05-16 9:30AM EDT2024-06-140.130.000.000.00--212.50%
NFLX240621C007800002024-05-10 9:50AM EDT2024-06-210.320.000.000.00-510512.50%
NFLX240719C007800002024-05-20 3:36PM EDT2024-07-193.800.000.000.00-129512.50%
NFLX240920C007800002024-05-20 2:00PM EDT2024-09-2010.050.000.000.00-51606.25%
NFLX241018C007800002024-05-08 12:31PM EDT2024-10-1813.870.000.000.00-2136.25%
NFLX241220C007800002024-05-20 9:32AM EDT2024-12-2021.500.000.000.00-1336.25%
NFLX250117C007800002024-05-20 3:19PM EDT2025-01-1732.750.000.000.00-11336.25%
NFLX250321C007800002024-05-16 10:15AM EDT2025-03-2134.350.000.000.00-453.13%
NFLX250620C007800002024-05-14 1:13PM EDT2025-06-2046.950.000.000.00-11273.13%
NFLX251219C007800002024-05-16 2:15PM EDT2025-12-1970.600.000.000.00-563.13%
NFLX260116C007800002024-05-14 12:35PM EDT2026-01-1676.870.000.000.00-2433.13%
NFLX261218C007800002024-05-14 12:36PM EDT2026-12-18114.680.000.000.00-2263.13%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P007800002024-05-15 10:51AM EDT2024-05-24161.120.000.000.00--00.00%
NFLX240621P007800002024-04-19 2:10PM EDT2024-06-21220.300.000.000.00-300.00%
NFLX240719P007800002024-04-19 3:00PM EDT2024-07-19225.970.000.000.00-100.00%
NFLX240920P007800002024-04-18 1:35PM EDT2024-09-20174.90157.95161.250.00-4043.42%
NFLX241220P007800002024-04-04 2:20PM EDT2024-12-20166.32199.55204.200.00-2055.74%
NFLX250117P007800002024-05-06 10:36AM EDT2025-01-17193.780.000.000.00-210.00%
NFLX250321P007800002024-04-19 12:42PM EDT2025-03-21227.92167.25173.250.00-2133.62%
NFLX250620P007800002024-04-23 9:55AM EDT2025-06-20219.250.000.000.00-220.00%
NFLX251219P007800002023-09-13 1:28PM EDT2025-12-19360.98419.50429.000.00--0105.89%
NFLX260116P007800002024-04-16 1:46PM EDT2026-01-16195.30185.60192.900.00-1230.31%