Australia markets open in 2 hours 15 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

495.33 -0.75 (-0.15%)
After hours: 5:45PM EDT

In the money
Show:ListStraddle
Strike:300.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C003000002021-04-21 2:23PM EDT2021-05-07210.85194.55197.950.00-40224.22%
NFLX210521C003000002021-05-04 10:53AM EDT2021-05-21201.50194.70197.900.00-5497.07%
NFLX210618C003000002021-04-30 10:22AM EDT2021-06-18210.12195.20198.500.00-117770.90%
NFLX210716C003000002021-04-26 9:50AM EDT2021-07-16205.65195.70198.900.00-1260.00%
NFLX210917C003000002021-04-23 2:03PM EDT2021-09-17209.00196.80199.950.00-22155.29%
NFLX220121C003000002021-04-30 11:25AM EDT2022-01-21218.60200.50203.650.00-1041547.16%
NFLX220318C003000002021-05-03 12:03PM EDT2022-03-18214.30198.50208.500.00-2849.64%
NFLX220617C003000002021-04-23 3:43PM EDT2022-06-17206.00201.50211.25-11.50-5.29%15846.77%
NFLX230120C003000002021-04-23 10:03AM EDT2023-01-20225.22210.00220.000.00-16744.76%
NFLX230317C003000002021-04-29 12:24PM EDT2023-03-17223.00212.80220.650.00-3343.34%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P003000002021-04-22 11:18AM EDT2021-05-070.030.000.080.00--21192.97%
NFLX210514P003000002021-04-12 12:23PM EDT2021-05-140.010.000.130.00--1110.94%
NFLX210521P003000002021-05-05 11:59AM EDT2021-05-210.030.000.05+0.02+200.00%232177.73%
NFLX210528P003000002021-05-03 9:58AM EDT2021-05-280.010.000.210.00-20375.20%
NFLX210618P003000002021-04-29 11:51AM EDT2021-06-180.500.300.500.00-3998864.50%
NFLX210716P003000002021-05-05 3:34PM EDT2021-07-160.660.620.89-0.03-4.35%14855.52%
NFLX210917P003000002021-04-30 11:50AM EDT2021-09-171.361.381.650.00-185846.43%
NFLX211217P003000002021-05-04 2:00PM EDT2021-12-173.303.253.55+0.15+4.76%12541.99%
NFLX220121P003000002021-05-05 3:10PM EDT2022-01-214.454.254.50+0.28+6.71%422,16041.29%
NFLX220318P003000002021-05-05 12:43PM EDT2022-03-185.130.509.75+0.04+0.79%181,13146.08%
NFLX220617P003000002021-05-05 3:56PM EDT2022-06-177.807.758.70-0.10-1.27%191,44639.29%
NFLX230120P003000002021-05-05 3:47PM EDT2023-01-2014.6614.1515.40+0.15+1.03%2192,20038.04%
NFLX230317P003000002021-04-30 1:32PM EDT2023-03-1714.6511.5019.600.00-233139.74%