Canada markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
646.75+11.08 (+1.74%)
At close: 04:00PM EDT
647.32 +0.57 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:635.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX240531C006350002024-05-24 2:56PM EDT2024-05-3115.0814.9015.90+5.37+55.30%24544824.87%
NFLX240607C006350002024-05-24 3:49PM EDT2024-06-0719.4018.9019.60+6.18+46.75%4713525.73%
NFLX240614C006350002024-05-24 12:26PM EDT2024-06-1425.7522.1023.15+9.71+60.54%215627.10%
NFLX240621C006350002024-05-24 3:41PM EDT2024-06-2125.2424.3026.10+6.52+34.83%3941527.78%
NFLX240628C006350002024-05-23 3:06PM EDT2024-06-2830.8225.8030.00+11.13+56.53%23029.89%
NFLX240719C006350002024-05-24 2:30PM EDT2024-07-1944.1941.6042.60+8.19+22.75%2837736.40%
NFLX240816C006350002024-05-24 2:21PM EDT2024-08-1652.7950.1551.30+9.04+20.66%184436.88%
NFLX241220C006350002024-05-13 9:40AM EDT2024-12-2062.6581.1082.750.00-52239.71%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX240531P006350002024-05-24 3:59PM EDT2024-05-313.142.883.25-5.29-62.75%69837721.89%
NFLX240607P006350002024-05-24 3:41PM EDT2024-06-076.356.256.55-5.70-47.30%14129822.93%
NFLX240621P006350002024-05-24 3:57PM EDT2024-06-2110.9810.3511.30-6.20-36.09%5924323.33%
NFLX240628P006350002024-05-24 2:16PM EDT2024-06-2811.5212.5013.45-3.98-25.68%42023.68%
NFLX240719P006350002024-05-24 3:08PM EDT2024-07-1924.9024.3525.10-5.82-18.95%1129730.60%
NFLX240816P006350002024-05-24 3:37PM EDT2024-08-1631.1530.2531.90-6.10-16.38%83330.59%
NFLX241220P006350002024-05-23 9:40AM EDT2024-12-2053.6350.6551.700.00-2729.66%