Australia markets closed

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:290.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C002900002021-04-15 12:28PM EDT2021-06-18260.65202.05205.200.00-129972.46%
NFLX210716C002900002021-03-04 4:29PM EDT2021-07-16227.05248.95253.250.00-12200.70%
NFLX210917C002900002021-01-14 11:16AM EDT2021-09-17220.85268.60273.300.00-87171.37%
NFLX220121C002900002021-05-03 1:19PM EDT2022-01-21221.87207.00209.900.00-110348.37%
NFLX220318C002900002021-05-07 11:24AM EDT2022-03-18222.85208.30211.650.00-2246.68%
NFLX220617C002900002021-05-06 2:21PM EDT2022-06-17206.27210.75214.250.00-1444.43%
NFLX230120C002900002021-04-20 11:21AM EDT2023-01-20273.92218.45222.500.00-1143.21%
NFLX230317C002900002021-05-10 9:41AM EDT2023-03-17225.78218.00226.500.00--144.46%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P002900002021-05-07 11:02AM EDT2021-05-210.100.000.050.00-365127.34%
NFLX210528P002900002021-04-22 10:15AM EDT2021-05-280.140.000.140.00--199.22%
NFLX210618P002900002021-04-21 10:02AM EDT2021-06-180.360.130.380.00-2123172.56%
NFLX210716P002900002021-04-28 11:08AM EDT2021-07-160.590.440.690.00-15460.16%
NFLX210917P002900002021-04-21 3:16PM EDT2021-09-171.401.181.450.00-612549.48%
NFLX211217P002900002021-05-07 12:46PM EDT2021-12-173.152.833.150.00-1943.87%
NFLX220121P002900002021-04-23 3:34PM EDT2022-01-213.743.704.050.00-5019643.05%
NFLX220318P002900002021-05-03 10:16AM EDT2022-03-184.054.654.900.00-234440.73%
NFLX220617P002900002021-05-07 2:20PM EDT2022-06-176.204.707.050.00-13525339.27%
NFLX230120P002900002021-05-12 12:49PM EDT2023-01-2013.8612.7513.750.00-171238.56%
NFLX230317P002900002021-05-10 2:51PM EDT2023-03-1714.4013.7515.850.00-101038.73%