New Zealand markets close in 2 hours 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
609.47+3.47 (+0.57%)
At close: 04:00PM EDT
609.25 -0.22 (-0.04%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:950.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517C009500002024-05-08 9:33AM EDT2024-05-170.010.000.03-0.02-66.67%15586.72%
NFLX240621C009500002024-05-03 1:43PM EDT2024-06-210.020.000.030.00-23331041.41%
NFLX240719C009500002024-05-03 10:03AM EDT2024-07-190.570.080.610.00-41044.19%
NFLX240920C009500002024-05-08 3:01PM EDT2024-09-201.080.731.04+0.48+80.00%12634.78%
NFLX241220C009500002024-05-08 11:18AM EDT2024-12-205.264.604.90+2.16+69.68%23735.29%
NFLX250117C009500002024-05-08 10:22AM EDT2025-01-177.106.406.60+1.41+24.78%124535.53%
NFLX250321C009500002024-05-08 11:01AM EDT2025-03-2112.4011.0011.60+5.05+68.71%11636.54%
NFLX250620C009500002024-05-07 2:13PM EDT2025-06-2018.0018.6019.550.00-17937.43%
NFLX251219C009500002024-02-27 11:57AM EDT2025-12-1939.2937.0046.000.00-115342.28%
NFLX260116C009500002024-04-24 10:09AM EDT2026-01-1627.4336.8040.000.00-2339.06%
NFLX261218C009500002024-05-06 3:17PM EDT2026-12-1863.9867.0574.150.00-21541.15%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517P009500002024-02-20 3:12PM EDT2024-05-17377.36322.10330.800.00--00.00%
NFLX240719P009500002024-03-20 12:33PM EDT2024-07-19329.17390.20399.600.00--0129.94%
NFLX240920P009500002024-03-15 9:36AM EDT2024-09-20331.20325.10329.100.00--00.00%
NFLX250117P009500002024-01-24 11:44AM EDT2025-01-17394.52363.10370.000.00-3052.11%
NFLX250620P009500002024-03-07 2:56PM EDT2025-06-20341.00315.45319.600.00--80.00%
NFLX251219P009500002024-01-12 12:06PM EDT2025-12-19454.22384.00394.000.00--045.11%
NFLX260116P009500002024-05-03 2:33PM EDT2026-01-16373.20336.00345.000.00-2021.09%