Australia markets open in 1 hour 32 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

495.20 -0.88 (-0.18%)
After hours: 6:27PM EDT

In the money
Show:ListStraddle
Strike:320.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C003200002021-04-28 12:14PM EDT2021-05-21184.60174.70178.000.00-2287.99%
NFLX210618C003200002021-04-22 10:15AM EDT2021-06-18185.75175.35178.600.00-1224964.36%
NFLX210716C003200002020-10-02 2:44PM EDT2021-07-16204.50169.00173.000.00-230.00%
NFLX210917C003200002021-04-23 2:12PM EDT2021-09-17188.80177.30180.450.00-11750.81%
NFLX220121C003200002021-05-05 3:54PM EDT2022-01-21183.17182.00185.10-11.93-6.11%411144.53%
NFLX220318C003200002021-03-08 4:06PM EDT2022-03-18195.00230.50240.500.00-11188.54%
NFLX220617C003200002021-04-23 3:55PM EDT2022-06-17198.86184.00194.000.00-13844.86%
NFLX230120C003200002021-05-03 11:16AM EDT2023-01-20210.00194.00200.050.00-42940.64%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P003200002021-04-22 10:40AM EDT2021-05-070.050.000.360.00--2199.22%
NFLX210514P003200002021-04-19 2:09PM EDT2021-05-140.010.000.130.00--2097.66%
NFLX210521P003200002021-05-03 3:43PM EDT2021-05-210.010.000.150.00-1575.98%
NFLX210618P003200002021-05-04 11:54AM EDT2021-06-180.540.410.680.00-130359.62%
NFLX210716P003200002021-05-05 11:25AM EDT2021-07-160.860.801.07-0.39-31.20%13450.93%
NFLX210917P003200002021-05-04 1:12PM EDT2021-09-171.841.832.130.00-125243.37%
NFLX211217P003200002021-04-21 10:11AM EDT2021-12-174.604.204.600.00--439.85%
NFLX220121P003200002021-05-05 2:17PM EDT2022-01-215.555.606.10+0.50+9.90%181,08639.88%
NFLX220318P003200002021-04-21 12:16PM EDT2022-03-187.042.0012.000.00-112444.24%
NFLX220617P003200002021-05-05 3:51PM EDT2022-06-1710.2010.1010.40-0.40-3.77%501,27437.26%
NFLX230120P003200002021-05-04 2:35PM EDT2023-01-2017.9513.5018.800.00-1022636.95%