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:390.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C003900002021-05-06 2:12PM EDT2021-05-21104.85101.80104.950.00-3551.56%
NFLX210618C003900002021-04-30 3:48PM EDT2021-06-18124.10103.25106.000.00-413853.89%
NFLX210716C003900002021-05-04 12:28PM EDT2021-07-16114.35104.50107.700.00-11745.76%
NFLX210917C003900002021-05-07 2:48PM EDT2021-09-17118.69108.75111.550.00-13239.39%
NFLX220121C003900002021-05-06 2:34PM EDT2022-01-21120.90119.40121.650.00-223238.05%
NFLX220318C003900002021-05-14 11:15AM EDT2022-03-18123.00122.45125.45+5.85+4.99%34037.50%
NFLX220617C003900002021-05-12 11:51AM EDT2022-06-17125.25128.80131.950.00-24937.38%
NFLX230120C003900002021-04-27 2:37PM EDT2023-01-20156.25140.50146.750.00-105237.78%
NFLX230317C003900002021-04-29 3:45PM EDT2023-03-17161.00145.55152.750.00--339.08%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P003900002021-05-14 10:58AM EDT2021-05-210.110.080.11-0.05-31.25%413468.95%
NFLX210528P003900002021-05-04 3:44PM EDT2021-05-280.450.170.420.00-47356.54%
NFLX210604P003900002021-05-14 10:57AM EDT2021-06-040.560.490.62-0.14-20.00%19750.93%
NFLX210611P003900002021-05-05 12:59PM EDT2021-06-110.820.600.870.00-4447.71%
NFLX210618P003900002021-05-14 3:49PM EDT2021-06-180.990.851.11-0.48-32.65%552044.68%
NFLX210625P003900002021-05-07 1:55PM EDT2021-06-252.101.071.350.00-314642.42%
NFLX210716P003900002021-05-13 2:34PM EDT2021-07-163.402.402.780.00-1536340.74%
NFLX210820P003900002021-05-12 10:20AM EDT2021-08-205.504.705.000.00-6938.25%
NFLX210917P003900002021-05-14 9:41AM EDT2021-09-176.206.006.30-1.85-22.98%4952036.19%
NFLX211217P003900002021-05-12 1:06PM EDT2021-12-1713.9012.2012.700.00-617335.27%
NFLX220121P003900002021-05-14 10:43AM EDT2022-01-2115.3515.0515.55-1.30-7.81%688335.52%
NFLX220318P003900002021-05-12 12:30PM EDT2022-03-1820.2518.0518.600.00-109634.71%
NFLX220617P003900002021-05-11 3:31PM EDT2022-06-1723.6523.3524.300.00-7771234.52%
NFLX230120P003900002021-05-10 2:12PM EDT2023-01-2038.7036.2542.000.00-116937.12%
NFLX230317P003900002021-05-12 9:30AM EDT2023-03-1740.6037.0540.550.00-15734.83%