Australia markets open in 1 hour 47 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

496.00 -0.08 (-0.02%)
After hours: 6:07PM EDT

In the money
Show:ListStraddle
Strike:380.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C003800002021-04-19 12:00AM EDT2021-05-07163.75114.55117.950.00--2126.56%
NFLX210521C003800002021-05-04 10:42AM EDT2021-05-21123.75114.90118.150.00-115460.79%
NFLX210528C003800002021-04-30 9:40AM EDT2021-05-28130.35115.20118.400.00-1155.32%
NFLX210618C003800002021-04-29 1:18PM EDT2021-06-18126.18115.90119.150.00-115854.42%
NFLX210716C003800002021-05-04 10:42AM EDT2021-07-16125.70117.25120.450.00-1746.81%
NFLX210917C003800002021-04-30 10:28AM EDT2021-09-17128.33120.65123.65-13.87-9.75%110140.34%
NFLX211217C003800002021-04-30 10:28AM EDT2021-12-17147.49127.45129.900.00-1238.63%
NFLX220121C003800002021-04-23 11:39AM EDT2022-01-21138.00130.45133.000.00-326239.00%
NFLX220318C003800002021-04-30 2:31PM EDT2022-03-18149.40133.60135.650.00-281337.65%
NFLX220617C003800002021-05-03 11:00AM EDT2022-06-17141.60139.40141.65-11.85-7.72%116537.49%
NFLX230120C003800002021-04-21 10:56AM EDT2023-01-20168.45151.00156.750.00-15938.45%
NFLX230317C003800002021-04-29 2:35PM EDT2023-03-17166.05154.35162.200.00--239.55%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P003800002021-05-04 12:08PM EDT2021-05-070.030.000.360.00-438127.54%
NFLX210514P003800002021-04-21 11:18AM EDT2021-05-140.320.000.160.00-1863.28%
NFLX210521P003800002021-05-05 12:05PM EDT2021-05-210.160.150.33+0.06+60.00%126155.62%
NFLX210528P003800002021-04-30 10:52AM EDT2021-05-280.380.300.580.00-62951.12%
NFLX210618P003800002021-05-05 12:14PM EDT2021-06-180.920.921.18-0.17-15.60%41,71344.21%
NFLX210716P003800002021-05-04 10:43AM EDT2021-07-161.752.072.420.00-124540.39%
NFLX210917P003800002021-05-05 1:51PM EDT2021-09-175.104.905.40+0.21+4.29%460836.42%
NFLX211217P003800002021-05-04 11:38AM EDT2021-12-1710.1010.4510.850.00-1413935.31%
NFLX220121P003800002021-05-05 3:54PM EDT2022-01-2113.6013.2514.00+0.60+4.62%111,21936.16%
NFLX220318P003800002021-04-30 12:30PM EDT2022-03-1813.8215.9016.450.00-151935.01%
NFLX220617P003800002021-04-29 12:15PM EDT2022-06-1720.3021.1022.30-0.23-1.12%2538335.21%
NFLX230120P003800002021-05-04 1:11PM EDT2023-01-2034.4533.5038.500.00-280137.35%