Australia markets open in 3 hours 51 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
641.12 +0.30 (+0.05%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Strike:505.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005050002024-05-17 3:18PM EDT2024-05-24115.71135.65141.000.00-28134.06%
NFLX240531C005050002024-05-13 3:37PM EDT2024-05-31113.88133.50139.900.00-91270.43%
NFLX240607C005050002024-05-13 2:37PM EDT2024-06-07117.20134.50141.60+3.70+3.26%5267.02%
NFLX240621C005050002024-05-20 3:27PM EDT2024-06-21141.60137.75141.00+38.30+37.08%1114356.63%
NFLX240719C005050002024-05-07 10:57AM EDT2024-07-19130.88140.95144.30+22.88+21.19%1753.07%
NFLX240920C005050002024-04-24 10:13AM EDT2024-09-2086.47149.45152.750.00-21847.52%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005050002024-05-20 3:05PM EDT2024-05-240.050.010.05+0.03+150.00%6615271.09%
NFLX240531P005050002024-05-20 10:02AM EDT2024-05-310.090.030.13-0.11-55.00%17750.78%
NFLX240607P005050002024-05-20 2:31PM EDT2024-06-070.160.080.16-0.29-64.44%193743.75%
NFLX240614P005050002024-05-20 11:57AM EDT2024-06-140.240.150.36-0.32-57.14%101741.60%
NFLX240621P005050002024-05-20 1:05PM EDT2024-06-210.340.270.36-0.20-37.04%1939036.94%
NFLX240719P005050002024-05-20 12:16PM EDT2024-07-192.422.042.25-1.01-29.45%623237.49%
NFLX240920P005050002024-05-17 11:19AM EDT2024-09-207.775.605.950.00-368833.48%