Australia markets close in 5 hours 54 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
493.37+6.71 (+1.38%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C002600002021-04-28 11:33AM EDT2021-05-21246.60231.75234.900.00--0295.41%
NFLX210618C002600002021-03-01 3:33PM EDT2021-06-18290.70260.75264.800.00-137254.06%
NFLX210716C002600002021-04-19 9:46AM EDT2021-07-16293.47232.25235.400.00-2770.12%
NFLX210917C002600002021-03-04 4:29PM EDT2021-09-17257.40279.95283.950.00-17164.49%
NFLX220121C002600002021-05-11 2:04PM EDT2022-01-21240.05235.75238.600.00-219053.66%
NFLX220617C002600002021-03-18 3:38PM EDT2022-06-17255.25288.50298.500.00-425102.69%
NFLX230120C002600002021-04-29 3:38PM EDT2023-01-20259.70244.15248.200.00--145.79%
NFLX230317C002600002021-04-27 12:19PM EDT2023-03-17260.94243.00252.000.00--047.36%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P002600002021-05-06 11:34AM EDT2021-05-210.010.000.120.00-2061194.92%
NFLX210618P002600002021-05-07 10:01AM EDT2021-06-180.200.050.270.00-211883.98%
NFLX210716P002600002021-04-29 11:44AM EDT2021-07-160.470.240.490.00-22368.21%
NFLX210917P002600002021-04-21 9:58AM EDT2021-09-170.900.751.010.00-27154.18%
NFLX211217P002600002021-05-04 11:57AM EDT2021-12-172.051.912.180.00-202348.06%
NFLX220121P002600002021-05-10 12:31PM EDT2022-01-212.482.532.800.00-81,67146.81%
NFLX220318P002600002021-05-07 10:01AM EDT2022-03-182.803.003.400.00-214344.06%
NFLX220617P002600002021-04-19 1:32PM EDT2022-06-174.502.625.650.00-12343.42%
NFLX230120P002600002021-05-10 2:50PM EDT2023-01-209.508.809.400.00-2018139.91%
NFLX230317P002600002021-05-13 1:57PM EDT2023-03-1711.939.6012.750.00-410541.82%