Australia markets open in 1 hour 9 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

495.00 -1.08 (-0.22%)
After hours: 6:49PM EDT

In the money
Show:ListStraddle
Strike:340.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C003400002021-04-21 9:50AM EDT2021-05-07168.29154.55157.950.00--6173.05%
NFLX210521C003400002021-03-30 11:21AM EDT2021-05-21169.00162.05164.950.00-46147.19%
NFLX210618C003400002021-04-30 2:29PM EDT2021-06-18175.00155.50158.750.00-110958.07%
NFLX210716C003400002021-04-08 2:51PM EDT2021-07-16213.50156.20159.400.00-3457.56%
NFLX210917C003400002021-03-19 12:32PM EDT2021-09-17178.30208.50211.300.00-124117.21%
NFLX220121C003400002021-04-26 9:47AM EDT2022-01-21174.35164.00167.050.00-220242.32%
NFLX220318C003400002021-04-27 12:29PM EDT2022-03-18177.80163.00172.500.00-1244.28%
NFLX220617C003400002021-04-22 11:38AM EDT2022-06-17180.62170.70173.050.00-45939.53%
NFLX230120C003400002021-04-21 2:49PM EDT2023-01-20199.20181.75185.050.00-32939.91%
NFLX230317C003400002021-04-29 3:28PM EDT2023-03-17195.50183.75189.950.00--141.13%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P003400002021-04-26 2:15PM EDT2021-05-070.010.000.360.00-11174.22%
NFLX210514P003400002021-04-27 3:31PM EDT2021-05-140.080.000.130.00--185.16%
NFLX210521P003400002021-05-03 2:08PM EDT2021-05-210.050.000.180.00-41967.58%
NFLX210618P003400002021-05-05 3:48PM EDT2021-06-180.630.530.80-0.08-11.27%547153.91%
NFLX210716P003400002021-04-30 1:30PM EDT2021-07-160.951.061.350.00-317247.78%
NFLX210917P003400002021-05-03 12:49PM EDT2021-09-172.362.482.800.00-52,48840.59%
NFLX211217P003400002021-04-29 3:03PM EDT2021-12-175.155.656.150.00-13938.19%
NFLX220121P003400002021-05-05 3:49PM EDT2022-01-217.807.458.00+0.65+9.09%8248438.35%
NFLX220318P003400002021-04-26 1:14PM EDT2022-03-188.554.5014.000.00-75141.80%
NFLX220617P003400002021-05-05 3:51PM EDT2022-06-1713.2513.1513.45+0.30+2.32%4371436.34%
NFLX230120P003400002021-04-28 10:30AM EDT2023-01-2021.2518.0023.900.00-263736.71%