Australia markets open in 8 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:350.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C003500002021-04-21 2:19PM EDT2021-05-21161.00141.60144.900.00-11157.52%
NFLX210618C003500002021-05-14 3:26PM EDT2021-06-18143.37142.35145.55-20.63-12.58%313955.84%
NFLX210716C003500002021-05-05 9:55AM EDT2021-07-16155.22143.55146.400.00-11656.65%
NFLX210917C003500002021-04-26 3:45PM EDT2021-09-17144.95145.30148.50-16.57-10.26%14645.50%
NFLX220121C003500002021-05-07 9:40AM EDT2022-01-21149.00152.45155.000.00-116141.20%
NFLX220318C003500002021-05-11 1:16PM EDT2022-03-18156.80154.95157.800.00-25640.23%
NFLX220617C003500002021-05-03 11:41AM EDT2022-06-17173.80159.60162.700.00-17039.58%
NFLX230120C003500002021-04-28 3:10PM EDT2023-01-20185.67170.95174.950.00-114839.55%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P003500002021-05-12 3:42PM EDT2021-05-210.040.000.12-0.01-20.00%222299.80%
NFLX210618P003500002021-05-14 1:30PM EDT2021-06-180.640.430.68-0.12-15.79%182655.52%
NFLX210716P003500002021-05-12 3:51PM EDT2021-07-161.951.171.400.00-332248.18%
NFLX210820P003500002021-05-10 11:44AM EDT2021-08-202.652.222.520.00-1243.46%
NFLX210917P003500002021-05-10 3:29PM EDT2021-09-174.052.993.250.00-585640.58%
NFLX211015P003500002021-05-10 11:19AM EDT2021-10-153.903.904.200.00--1539.05%
NFLX211217P003500002021-05-13 1:33PM EDT2021-12-177.106.607.10-0.87-10.92%13837.96%
NFLX220121P003500002021-05-14 3:27PM EDT2022-01-218.758.609.00-1.17-11.79%182,04237.87%
NFLX220318P003500002021-05-14 3:53PM EDT2022-03-1810.7010.6010.85-1.60-13.01%2921536.41%
NFLX220617P003500002021-05-12 2:51PM EDT2022-06-1715.9514.5015.300.00-1057736.15%
NFLX230120P003500002021-05-10 3:58PM EDT2023-01-2025.8024.6526.000.00-168436.17%
NFLX230317P003500002021-05-05 1:20PM EDT2023-03-1726.7525.0527.800.00-234535.70%