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:395.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C003950002021-05-05 2:18PM EDT2021-05-21104.9596.7099.950.00-17102.59%
NFLX210618C003950002021-05-04 12:11PM EDT2021-06-18107.0098.25101.050.00-1851.83%
NFLX210917C003950002021-05-04 10:23AM EDT2021-09-17115.80104.45107.150.00-2538.83%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P003950002021-05-14 3:47PM EDT2021-05-210.110.080.13-0.08-42.11%11059966.41%
NFLX210528P003950002021-05-13 2:31PM EDT2021-05-280.530.200.450.00-4954.64%
NFLX210604P003950002021-05-14 12:37PM EDT2021-06-040.600.410.67-0.25-29.41%614250.17%
NFLX210618P003950002021-05-14 11:30AM EDT2021-06-181.150.921.19-0.80-41.03%113143.26%
NFLX210625P003950002021-05-10 3:44PM EDT2021-06-251.491.171.460.00-13641.19%
NFLX210716P003950002021-05-14 2:51PM EDT2021-07-162.882.653.10-0.97-25.19%143040.10%
NFLX210917P003950002021-05-12 2:23PM EDT2021-09-176.406.556.95-1.65-20.50%1550135.88%