UK markets open in 5 hours 32 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:665.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517C006650002024-05-10 3:47PM EDT2024-05-170.440.430.53-0.21-32.31%20650741.90%
NFLX240524C006650002024-05-10 3:36PM EDT2024-05-241.360.991.37-0.06-4.23%1418333.17%
NFLX240531C006650002024-05-03 12:36PM EDT2024-05-312.091.722.29+1.28+158.02%83630.15%
NFLX240607C006650002024-05-06 10:27AM EDT2024-06-073.063.003.35+1.80+142.86%64728.85%
NFLX240614C006650002024-05-10 10:29AM EDT2024-06-145.054.354.80-1.08-17.62%31028.86%
NFLX240621C006650002024-05-03 3:12PM EDT2024-06-215.655.405.85+3.32+142.49%3150028.17%
NFLX240719C006650002024-05-06 9:50AM EDT2024-07-1916.8017.2017.80+6.92+70.04%249135.59%
NFLX241220C006650002024-05-02 10:15AM EDT2024-12-2053.9750.0551.05+23.22+75.51%23137.96%
NFLX250117C006650002024-05-02 1:48PM EDT2025-01-1748.1055.5556.90+11.35+30.88%1413138.69%
NFLX251219C006650002024-05-10 2:26PM EDT2025-12-19109.60109.45113.75-5.70-4.94%15843.72%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517P006650002024-04-24 3:53PM EDT2024-05-17109.2951.8056.650.00-1060.40%
NFLX240621P006650002024-04-24 3:56PM EDT2024-06-21110.9556.1058.350.00-52025.09%
NFLX240719P006650002024-05-02 11:08AM EDT2024-07-19105.0064.4067.500.00-11030.78%
NFLX241220P006650002024-04-30 3:07PM EDT2024-12-20122.8585.0586.550.00-2327.96%
NFLX250117P006650002024-04-25 10:36AM EDT2025-01-17124.8088.0090.150.00-21828.20%
NFLX251219P006650002023-11-28 4:14PM EDT2025-12-19198.70190.85195.600.00--152.07%