Mail

Canada markets closed

S&P/TSX
21,969.24
+83.86(+0.38%)
S&P 500
5,099.96
+51.54(+1.02%)
DOW
38,239.66
+153.86(+0.40%)
CAD/USD
0.7316
-0.0007(-0.10%)
CRUDE OIL
83.66
+0.09(+0.11%)
Bitcoin CAD
86,232.23
-1,706.61(-1.94%)

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

561.23

-3.57

(-0.63%)

At close: 04:00PM EDT

558.84

-2.39

(-0.43%)

After hours:

07:57PM EDT

In The Money

Show:ListStraddle

Strike:515.00

CallsforMay 3, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NFLX240517C00515000	2024-04-25 9:57AM EDT	2024-05-17	45.90	48.20	52.30	0.00	-	1	176	42.42%
NFLX240531C00515000	2024-04-18 1:51PM EDT	2024-05-31	104.25	52.20	54.20	0.00	-	-	9	36.80%
NFLX240621C00515000	2024-04-23 3:18PM EDT	2024-06-21	57.20	55.95	58.90	-15.40	-21.21%	1	133	36.13%
NFLX240719C00515000	2024-04-24 12:46PM EDT	2024-07-19	61.67	66.20	69.35	0.00	-	3	14	41.13%
NFLX240920C00515000	2024-04-25 10:22AM EDT	2024-09-20	77.40	78.50	80.85	0.00	-	20	29	40.24%

PutsforMay 3, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NFLX240503P00515000	2024-04-26 3:58PM EDT	2024-05-03	0.34	0.30	0.53	-0.14	-29.17%	586	430	36.96%
NFLX240510P00515000	2024-04-26 3:09PM EDT	2024-05-10	1.16	0.91	2.43	-0.19	-14.07%	58	150	37.87%
NFLX240517P00515000	2024-04-26 3:56PM EDT	2024-05-17	2.32	2.00	2.69	-0.23	-9.02%	83	1,640	31.89%
NFLX240524P00515000	2024-04-26 3:27PM EDT	2024-05-24	3.26	2.76	4.95	-0.24	-6.86%	10	62	33.97%
NFLX240531P00515000	2024-04-26 1:19PM EDT	2024-05-31	4.35	3.00	5.50	+0.13	+3.08%	31	1,049	31.62%
NFLX240621P00515000	2024-04-26 3:59PM EDT	2024-06-21	7.20	7.10	7.55	+0.53	+7.95%	46	311	28.43%
NFLX240719P00515000	2024-04-26 12:30PM EDT	2024-07-19	16.17	13.90	15.35	+1.42	+9.63%	5	140	32.60%
NFLX240920P00515000	2024-04-26 11:27AM EDT	2024-09-20	24.25	22.35	23.10	+1.40	+6.13%	4	145	31.09%