New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:830.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C008300002024-03-20 3:41PM EDT2024-04-190.920.160.460.00-603354.42%
NFLX240426C008300002024-03-27 2:40PM EDT2024-04-260.870.200.980.00-1451.69%
NFLX240517C008300002024-03-22 1:49PM EDT2024-05-172.230.961.360.00-202244.84%
NFLX240621C008300002024-03-21 3:13PM EDT2024-06-214.102.252.490.00-35038.42%
NFLX240719C008300002024-03-05 2:44PM EDT2024-07-195.705.055.350.00-1339.34%
NFLX240920C008300002024-03-21 2:27PM EDT2024-09-2014.009.2010.050.00-166337.21%
NFLX241220C008300002024-03-27 3:31PM EDT2024-12-2022.1219.7522.150.00-26539.06%
NFLX250117C008300002024-03-27 2:02PM EDT2025-01-1726.2523.2025.050.00-15738.92%
NFLX251219C008300002024-03-05 3:23PM EDT2025-12-1960.5459.0068.000.00-1441.82%
NFLX260116C008300002024-02-23 12:49PM EDT2026-01-1659.1075.0579.350.00-1244.53%
NFLX261218C008300002024-03-13 2:00PM EDT2026-12-18108.0098.00107.000.00-2243.23%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426P008300002024-03-20 11:46AM EDT2024-04-26209.82218.00227.250.00--074.91%
NFLX240517P008300002024-03-20 10:45AM EDT2024-05-17209.31218.00227.500.00-1057.77%
NFLX240621P008300002023-09-11 2:45PM EDT2024-06-21382.72461.70466.100.00-400265.63%
NFLX240719P008300002024-03-27 1:07PM EDT2024-07-19212.85218.20227.300.00-2238.08%
NFLX240920P008300002024-03-11 9:49AM EDT2024-09-20224.10221.05225.350.00--027.17%
NFLX250117P008300002024-03-08 3:50PM EDT2025-01-17228.50224.30230.150.00-4226.55%
NFLX251219P008300002023-09-13 1:11PM EDT2025-12-19411.20469.50479.000.00--0101.06%