Australia markets closed

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:360.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C003600002021-04-21 9:43AM EDT2021-05-21151.40131.60134.900.00--2135.74%
NFLX210618C003600002021-04-28 10:08AM EDT2021-06-18145.10133.30135.600.00-17156.79%
NFLX210716C003600002021-05-05 9:55AM EDT2021-07-16145.42133.35136.650.00-11053.45%
NFLX210917C003600002021-03-31 10:33AM EDT2021-09-17170.00156.45158.950.00-11273.41%
NFLX220121C003600002021-05-05 3:23PM EDT2022-01-21149.00143.60146.350.00-48140.23%
NFLX220318C003600002021-05-11 1:11PM EDT2022-03-18148.90146.25149.300.00-101639.31%
NFLX220617C003600002021-05-05 1:42PM EDT2022-06-17147.88151.65154.700.00-13438.92%
NFLX230120C003600002021-05-05 10:06AM EDT2023-01-20173.58164.85167.650.00-43139.06%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P003600002021-05-14 3:28PM EDT2021-05-210.030.000.12-0.05-62.50%625685.55%
NFLX210528P003600002021-05-14 3:02PM EDT2021-05-280.130.030.27-0.44-77.19%11066.99%
NFLX210604P003600002021-04-30 2:03PM EDT2021-06-040.420.180.420.00-5559.86%
NFLX210618P003600002021-05-13 9:30AM EDT2021-06-180.890.500.760.00-1367451.81%
NFLX210716P003600002021-05-11 3:03PM EDT2021-07-161.561.441.680.00-3020346.11%
NFLX210917P003600002021-05-13 2:06PM EDT2021-09-174.403.553.800.00-165939.21%
NFLX211015P003600002021-05-10 2:15PM EDT2021-10-154.654.604.950.00--1338.01%
NFLX211217P003600002021-05-12 1:51PM EDT2021-12-179.207.808.250.00-106037.19%
NFLX220121P003600002021-05-14 11:16AM EDT2022-01-2110.109.9010.30-0.50-4.72%251,16837.11%
NFLX220318P003600002021-05-06 10:18AM EDT2022-03-1812.9512.0014.850.00-17538.29%
NFLX220617P003600002021-05-12 2:49PM EDT2022-06-1718.2016.3520.550.00-3128938.34%
NFLX230120P003600002021-05-10 3:59PM EDT2023-01-2028.5527.4028.600.00-180635.79%