Australia markets close in 5 hours 15 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:310.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C003100002021-04-26 12:15PM EDT2021-05-21198.41181.60184.900.00-22223.24%
NFLX210618C003100002021-05-04 12:36PM EDT2021-06-18189.95182.05185.300.00-213567.63%
NFLX210716C003100002020-11-05 3:50PM EDT2021-07-16216.60194.05196.350.00-15105.23%
NFLX210917C003100002021-01-13 4:26PM EDT2021-09-17206.30249.90254.500.00-12160.50%
NFLX220121C003100002021-04-29 10:20AM EDT2022-01-21198.39188.30191.150.00-421245.76%
NFLX220318C003100002021-05-11 11:14AM EDT2022-03-18186.95189.90193.250.00-2244.38%
NFLX220617C003100002021-04-14 2:31PM EDT2022-06-17243.70193.00196.450.00-1842.61%
NFLX230120C003100002021-02-18 3:02PM EDT2023-01-20262.89224.55233.500.00-1857.50%
NFLX230317C003100002021-04-27 2:03PM EDT2023-03-17218.14202.95209.100.00--2042.23%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P003100002021-04-27 10:28AM EDT2021-05-210.060.000.120.00-125144.53%
NFLX210618P003100002021-05-12 11:03AM EDT2021-06-180.460.210.460.00-945768.56%
NFLX210716P003100002021-04-22 9:30AM EDT2021-07-160.970.610.870.00-16856.52%
NFLX210917P003100002021-05-14 1:29PM EDT2021-09-171.771.571.85+0.35+24.65%1311346.46%
NFLX211217P003100002021-05-11 11:10AM EDT2021-12-173.903.703.95-0.05-1.27%2441.46%
NFLX220121P003100002021-05-05 11:38AM EDT2022-01-214.664.855.200.00-254741.10%
NFLX220318P003100002021-05-11 9:30AM EDT2022-03-187.056.106.400.00-123539.22%
NFLX220617P003100002021-05-10 11:13AM EDT2022-06-178.908.509.20-1.10-11.00%228538.16%
NFLX230120P003100002021-05-12 2:52PM EDT2023-01-2016.7516.3017.15-0.65-3.74%54,48237.69%