Australia markets close in 4 hours 50 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:330.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C003300002021-03-23 10:30AM EDT2021-05-21210.00174.55177.200.00--2336.00%
NFLX210618C003300002021-04-12 12:58PM EDT2021-06-18225.59153.10158.000.00-42000.00%
NFLX210716C003300002021-04-22 11:03AM EDT2021-07-16173.59163.20166.050.00-10854.41%
NFLX210917C003300002021-05-04 12:36PM EDT2021-09-17172.25164.45167.650.00-23449.43%
NFLX220121C003300002021-04-19 10:14AM EDT2022-01-21225.02169.75172.800.00-1028943.33%
NFLX220318C003300002021-02-17 12:25PM EDT2022-03-18232.85193.75201.800.00-1764.57%
NFLX220617C003300002021-04-21 10:22AM EDT2022-06-17191.17176.10179.050.00-457040.81%
NFLX230120C003300002021-05-11 2:57PM EDT2023-01-20190.14186.10190.050.00-14440.58%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P003300002021-05-12 1:14PM EDT2021-05-210.010.000.120.00-1098126.56%
NFLX210528P003300002021-05-14 3:13PM EDT2021-05-280.050.010.09-0.04-44.44%2280.08%
NFLX210618P003300002021-05-13 2:16PM EDT2021-06-180.620.300.560.00-4164462.35%
NFLX210716P003300002021-05-13 12:28PM EDT2021-07-161.380.851.120.00-142352.20%
NFLX210917P003300002021-05-11 9:30AM EDT2021-09-172.502.122.410.00-21,08443.38%
NFLX211015P003300002021-05-10 3:20PM EDT2021-10-153.702.833.150.00-1241.55%
NFLX211217P003300002021-05-10 11:12AM EDT2021-12-175.254.905.300.00-3510539.66%
NFLX220121P003300002021-05-12 12:22PM EDT2022-01-217.306.456.800.00-533839.36%
NFLX220318P003300002021-05-14 12:01PM EDT2022-03-188.358.008.40+0.78+10.30%5112937.83%
NFLX220617P003300002021-05-10 2:17PM EDT2022-06-1711.3511.4011.800.00-19954736.99%
NFLX230120P003300002021-05-12 11:46AM EDT2023-01-2020.9520.1021.200.00-16956236.88%
NFLX230317P003300002021-05-06 10:55AM EDT2023-03-1722.1020.9025.050.00-7312237.84%