UK markets open in 3 hours 38 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
610.87-1.22 (-0.20%)
At close: 04:00PM EDT
610.48 -0.39 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517C005000002024-05-06 10:24AM EDT2024-05-17108.95109.15113.95+29.05+36.36%2548990.92%
NFLX240524C005000002024-05-03 9:36AM EDT2024-05-24111.15110.40114.00+40.39+57.08%31666.41%
NFLX240531C005000002024-04-29 9:44AM EDT2024-05-31116.08111.10114.35+56.08+93.47%1456.57%
NFLX240607C005000002024-05-03 2:18PM EDT2024-06-0781.31111.95114.950.00-1152.12%
NFLX240621C005000002024-05-03 2:39PM EDT2024-06-21115.10111.70115.75+31.54+37.75%51,91749.59%
NFLX240719C005000002024-05-06 10:17AM EDT2024-07-19118.00119.55121.50+25.00+26.88%33448.83%
NFLX240920C005000002024-05-06 10:07AM EDT2024-09-20133.38128.70130.50+41.08+44.51%144744.94%
NFLX241018C005000002024-05-01 10:42AM EDT2024-10-1886.95133.50136.500.00--146.11%
NFLX241220C005000002024-05-03 12:09PM EDT2024-12-20139.60144.45146.85+19.55+16.28%210646.34%
NFLX250117C005000002024-05-03 3:13PM EDT2025-01-17148.70148.95151.50+25.20+20.40%32,47846.66%
NFLX250321C005000002024-04-30 2:34PM EDT2025-03-21161.84158.55160.80+45.74+39.40%13346.94%
NFLX250620C005000002024-04-30 3:54PM EDT2025-06-20172.62167.00174.20+44.62+34.86%1010447.82%
NFLX251219C005000002024-05-01 9:30AM EDT2025-12-19148.50193.30197.700.00-129049.04%
NFLX260116C005000002024-05-06 10:16AM EDT2026-01-16179.00196.80200.55+17.80+11.04%26749.01%
NFLX261218C005000002024-04-30 3:58PM EDT2026-12-18230.80227.15234.60+47.35+25.81%25250.02%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517P005000002024-05-06 10:24AM EDT2024-05-170.100.080.15-0.20-66.67%2022,53070.51%
NFLX240524P005000002024-05-06 10:21AM EDT2024-05-240.130.070.20-0.52-80.00%721548.83%
NFLX240531P005000002024-05-06 10:24AM EDT2024-05-310.330.140.62-0.60-64.52%5219245.92%
NFLX240607P005000002024-05-06 10:21AM EDT2024-06-070.530.400.60-0.80-60.15%3515839.04%
NFLX240614P005000002024-05-03 10:24AM EDT2024-06-140.850.480.78-1.34-61.19%3636.24%
NFLX240621P005000002024-05-06 10:25AM EDT2024-06-210.830.800.82-1.47-63.91%852,32133.20%
NFLX240719P005000002024-05-06 9:45AM EDT2024-07-194.173.954.25-3.83-47.87%5455836.61%
NFLX240920P005000002024-05-06 10:00AM EDT2024-09-209.108.608.90-4.48-32.99%471,89833.07%
NFLX241018P005000002024-05-06 10:04AM EDT2024-10-1812.6512.0012.60-5.65-30.87%4650334.03%
NFLX241220P005000002024-05-03 12:48PM EDT2024-12-2018.3017.7018.20-5.43-22.88%727433.42%
NFLX250117P005000002024-05-03 3:19PM EDT2025-01-1721.1020.5021.15-6.00-22.14%12,80733.64%
NFLX250321P005000002024-05-03 9:44AM EDT2025-03-2126.0023.3528.30-8.70-25.07%820234.51%
NFLX250620P005000002024-05-02 3:49PM EDT2025-06-2032.0032.0535.95-7.15-18.26%145534.36%
NFLX251219P005000002024-05-03 9:48AM EDT2025-12-1946.3044.9048.30-8.31-15.22%311633.66%
NFLX260116P005000002024-05-03 10:10AM EDT2026-01-1647.9047.2550.75-8.10-14.46%168733.87%
NFLX261218P005000002024-05-06 10:19AM EDT2026-12-1862.5061.3068.75-8.69-12.21%19432.91%