Australia markets open in 1 hour 48 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
496.08-7.10 (-1.41%)
At close: 4:00PM EDT

496.00 -0.08 (-0.02%)
After hours: 6:07PM EDT

In the money
Show:ListStraddle
Strike:280.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C002800002021-04-21 9:43AM EDT2021-05-21231.05214.70217.950.00--1110.64%
NFLX210618C002800002021-04-29 11:45AM EDT2021-06-18220.00215.10218.350.00-74577.39%
NFLX210716C002800002021-04-23 10:49AM EDT2021-07-16222.20215.50218.750.00-1265.47%
NFLX210917C002800002021-04-23 11:30AM EDT2021-09-17224.28216.40219.600.00-2353.33%
NFLX211217C002800002021-04-21 10:20AM EDT2021-12-17232.55218.30221.450.00--151.46%
NFLX220121C002800002021-03-10 11:59AM EDT2022-01-21236.44278.45284.900.00-1141122.26%
NFLX220617C002800002020-10-16 11:47AM EDT2022-06-17282.00220.20227.350.00-1246.94%
NFLX230120C002800002021-04-21 10:19AM EDT2023-01-20243.92227.00236.500.00-1346.32%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P002800002021-04-21 11:16AM EDT2021-05-210.060.000.130.00-1095.70%
NFLX210618P002800002021-04-29 10:23AM EDT2021-06-180.360.190.450.00-717970.36%
NFLX210716P002800002021-04-19 9:44AM EDT2021-07-160.400.470.730.00-22360.16%
NFLX210917P002800002021-04-29 11:06AM EDT2021-09-170.951.061.340.00-148350.05%
NFLX211217P002800002021-05-04 11:38AM EDT2021-12-172.402.442.740.00-24844.31%
NFLX220121P002800002021-04-27 11:14AM EDT2022-01-213.053.303.650.00-130943.83%
NFLX220318P002800002021-04-22 10:58AM EDT2022-03-184.150.008.450.00-15348.99%
NFLX220617P002800002021-04-13 3:52PM EDT2022-06-175.601.0010.500.00-243145.99%
NFLX230120P002800002021-05-05 10:08AM EDT2023-01-2011.3410.8516.00+0.04+0.35%499542.52%