Mail

Canada markets closed

S&P/TSX
22,346.76
-121.40(-0.54%)
S&P 500
5,307.01
-14.40(-0.27%)
DOW
39,671.04
-201.95(-0.51%)
CAD/USD
0.7304
-0.0001(-0.02%)
CRUDE OIL
76.85
-0.72(-0.93%)
Bitcoin CAD
95,167.42
-806.87(-0.84%)

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

640.47

-10.14

(-1.56%)

At close: 04:00PM EDT

638.33

-2.14

(-0.33%)

After hours:

07:59PM EDT

In The Money

Show:ListStraddle

Strike:190.00

CallsforMay 24, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NFLX240621C00190000	2024-05-20 3:23PM EDT	2024-06-21	453.22	449.55	452.85	0.00	-	2	85	186.82%
NFLX240920C00190000	2023-10-26 3:01PM EDT	2024-09-20	231.21	297.20	302.75	0.00	-	-	0	0.00%
NFLX250117C00190000	2024-04-29 2:09PM EDT	2025-01-17	374.80	454.00	462.05	0.00	-	545	421	99.12%
NFLX250620C00190000	2024-03-22 3:09PM EDT	2025-06-20	450.56	374.00	384.00	0.00	-	1	2	0.00%
NFLX251219C00190000	2023-09-21 10:25AM EDT	2025-12-19	229.65	238.00	247.50	0.00	-	2	1	0.00%
NFLX260116C00190000	2023-12-19 2:06PM EDT	2026-01-16	324.50	313.00	322.95	0.00	-	4	4	0.00%

PutsforMay 24, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NFLX240621P00190000	2024-04-22 11:07AM EDT	2024-06-21	0.01	0.00	0.54	0.00	-	9	218	165.63%
NFLX240920P00190000	2024-04-25 9:30AM EDT	2024-09-20	0.20	0.01	0.73	0.00	-	1	227	85.50%
NFLX241220P00190000	2024-03-05 4:05PM EDT	2024-12-20	0.57	0.18	0.79	0.00	-	2	14	66.75%
NFLX250117P00190000	2024-04-29 2:09PM EDT	2025-01-17	0.25	0.25	0.75	0.00	-	555	872	62.94%
NFLX250620P00190000	2024-02-26 4:40PM EDT	2025-06-20	3.20	0.00	9.60	0.00	-	1	36	70.18%
NFLX251219P00190000	2024-04-18 10:18AM EDT	2025-12-19	2.50	0.40	4.80	0.00	-	1	125	51.73%
NFLX260116P00190000	2024-05-01 11:27AM EDT	2026-01-16	3.00	0.98	4.70	0.00	-	1	63	51.31%