Australia markets open in 2 hours 10 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

495.30 -0.77 (-0.16%)
After hours: 5:49PM EDT

In the money
Show:ListStraddle
Strike:370.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C003700002021-04-30 1:59PM EDT2021-05-07143.00124.55127.950.00-11137.70%
NFLX210521C003700002021-04-12 2:07PM EDT2021-05-21187.28124.85128.100.00-4564.89%
NFLX210618C003700002021-04-26 3:27PM EDT2021-06-18140.00125.75129.000.00-139958.00%
NFLX210716C003700002021-03-31 11:56AM EDT2021-07-16161.00144.40147.050.00-1283.69%
NFLX210917C003700002021-04-15 10:23AM EDT2021-09-17181.80135.95138.200.00-11150.71%
NFLX220121C003700002021-04-30 11:21AM EDT2022-01-21154.00138.50141.200.00-127239.69%
NFLX220318C003700002021-05-05 10:24AM EDT2022-03-18147.50141.45143.45-10.40-6.59%2538.08%
NFLX220617C003700002021-04-23 3:49PM EDT2022-06-17158.63147.05153.000.00-11140.70%
NFLX230120C003700002021-04-26 2:04PM EDT2023-01-20170.60159.90163.850.00-13938.95%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P003700002021-05-04 1:57PM EDT2021-05-070.010.000.010.00-78496.88%
NFLX210514P003700002021-04-30 2:58PM EDT2021-05-140.010.000.050.00-11161.33%
NFLX210521P003700002021-04-29 12:31PM EDT2021-05-210.080.020.280.00-24957.03%
NFLX210528P003700002021-05-05 3:26PM EDT2021-05-280.440.240.44+0.18+69.23%128553.47%
NFLX210618P003700002021-05-04 12:54PM EDT2021-06-180.820.781.05-0.14-14.58%286546.86%
NFLX210716P003700002021-05-04 2:21PM EDT2021-07-161.701.722.04+0.02+1.19%216141.99%
NFLX210917P003700002021-05-05 2:05PM EDT2021-09-173.904.104.55+0.40+11.43%435737.34%
NFLX211217P003700002021-05-05 1:29PM EDT2021-12-178.508.959.60-0.10-1.16%1183936.19%
NFLX220121P003700002021-05-05 3:49PM EDT2022-01-2112.0011.4512.20+0.55+4.80%11547636.64%
NFLX220318P003700002021-04-22 11:35AM EDT2022-03-1814.5013.9014.800.00-422335.76%
NFLX220617P003700002021-04-29 1:16PM EDT2022-06-1717.3118.7519.800.00-361135.49%
NFLX230120P003700002021-05-05 12:40PM EDT2023-01-2029.6530.4031.30-1.35-4.35%101,56235.41%