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
640.50 -0.32 (-0.05%)
Pre-market: 05:36AM EDT
In the money
Show:ListStraddle
Strike:790.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C007900002024-05-20 3:08PM EDT2024-05-240.020.000.000.00-3050.00%
NFLX240531C007900002024-04-19 3:14PM EDT2024-05-310.430.000.000.00-12125.00%
NFLX240614C007900002024-05-15 3:27PM EDT2024-06-140.180.000.000.00--012.50%
NFLX240621C007900002024-05-20 1:28PM EDT2024-06-210.190.000.000.00-6012.50%
NFLX240719C007900002024-05-15 10:18AM EDT2024-07-192.060.000.000.00-1012.50%
NFLX240920C007900002024-05-16 9:30AM EDT2024-09-206.370.000.000.00-106.25%
NFLX241018C007900002024-05-20 2:02PM EDT2024-10-1815.150.000.000.00-2006.25%
NFLX241220C007900002024-05-20 9:37AM EDT2024-12-2019.650.000.000.00-106.25%
NFLX250117C007900002024-05-14 12:30PM EDT2025-01-1723.250.000.000.00-106.25%
NFLX250321C007900002024-05-20 2:58PM EDT2025-03-2140.150.000.000.00-103.13%
NFLX251219C007900002024-05-16 2:15PM EDT2025-12-1967.900.000.000.00-803.13%
NFLX260116C007900002024-05-17 10:28AM EDT2026-01-1677.750.000.000.00-603.13%
NFLX261218C007900002024-04-11 3:01PM EDT2026-12-18127.07106.00112.900.00-3739.52%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P007900002024-05-15 10:53AM EDT2024-05-24171.080.000.000.00--00.00%
NFLX240607P007900002024-05-16 2:02PM EDT2024-06-07179.020.000.000.00--00.00%
NFLX240614P007900002024-05-16 2:03PM EDT2024-06-14178.570.000.000.00--00.00%
NFLX240621P007900002024-04-23 1:30PM EDT2024-06-21213.160.000.000.00-800.00%
NFLX240719P007900002024-04-18 11:19AM EDT2024-07-19175.15167.95170.800.00--062.01%
NFLX240920P007900002024-01-24 11:18AM EDT2024-09-20236.17204.25209.450.00-2071.71%
NFLX241220P007900002024-02-21 11:25AM EDT2024-12-20218.85173.55177.650.00-2238.03%
NFLX250117P007900002024-02-05 12:07PM EDT2025-01-17229.85194.35201.000.00-2048.18%
NFLX251219P007900002023-09-13 1:25PM EDT2025-12-19370.97429.50439.000.00--0106.63%
NFLX260116P007900002024-05-06 10:17AM EDT2026-01-16219.040.000.000.00-200.00%