Australia markets close in 5 hours 35 minutes

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:400.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004000002021-05-13 2:19PM EDT2021-05-2190.1591.8094.95+3.15+3.62%13254.69%
NFLX210528C004000002021-05-14 10:38AM EDT2021-05-2892.9992.4095.30-20.01-17.71%10259.67%
NFLX210604C004000002021-05-05 12:17PM EDT2021-06-04104.1592.3595.550.00-1163.93%
NFLX210618C004000002021-05-12 2:57PM EDT2021-06-1892.5693.9096.15+4.06+4.59%142851.49%
NFLX210716C004000002021-05-06 10:24AM EDT2021-07-1698.5695.4098.250.00-212044.23%
NFLX210917C004000002021-05-06 2:53PM EDT2021-09-17101.91100.20102.800.00-17238.60%
NFLX211217C004000002021-05-14 11:30AM EDT2021-12-17108.20108.10110.50-5.70-5.00%21137.33%
NFLX220121C004000002021-05-14 12:34PM EDT2022-01-21111.25111.85113.90+4.06+3.79%130237.62%
NFLX220318C004000002021-05-12 3:12PM EDT2022-03-18109.80115.00117.950.00-213237.11%
NFLX220617C004000002021-05-13 1:19PM EDT2022-06-17117.50121.65124.700.00-113636.97%
NFLX230120C004000002021-05-13 1:07PM EDT2023-01-20135.75137.50140.350.00-312937.56%
NFLX230317C004000002021-04-26 3:59PM EDT2023-03-17156.33138.40145.950.00-1138.58%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004000002021-05-14 2:33PM EDT2021-05-210.120.110.14-0.14-53.85%1758976.27%
NFLX210528P004000002021-05-12 1:35PM EDT2021-05-280.770.240.440.00-913656.54%
NFLX210604P004000002021-05-12 2:54PM EDT2021-06-041.010.470.720.00-1034350.85%
NFLX210611P004000002021-05-10 3:58PM EDT2021-06-111.140.741.010.00-19846.31%
NFLX210618P004000002021-05-14 2:50PM EDT2021-06-181.181.011.25-0.55-31.79%1333,28242.91%
NFLX210625P004000002021-05-14 11:32AM EDT2021-06-251.451.321.58-0.26-15.20%11140.96%
NFLX210716P004000002021-05-13 3:10PM EDT2021-07-163.132.943.40-1.12-26.35%490739.94%
NFLX210820P004000002021-05-14 11:41AM EDT2021-08-206.055.555.95-1.05-14.79%452037.50%
NFLX210917P004000002021-05-14 11:12AM EDT2021-09-177.407.207.65-1.93-20.69%161,34835.86%
NFLX211015P004000002021-05-14 2:23PM EDT2021-10-159.759.209.85-2.09-17.65%94535.45%
NFLX211217P004000002021-05-14 1:34PM EDT2021-12-1714.8514.2514.90-1.98-11.76%627835.15%
NFLX220121P004000002021-05-14 3:58PM EDT2022-01-2117.5017.3017.85-2.00-10.26%106,37535.29%
NFLX220318P004000002021-05-10 10:47AM EDT2022-03-1823.0020.5521.100.00-392134.47%
NFLX220617P004000002021-05-12 3:39PM EDT2022-06-1729.7326.3531.100.00-31,09736.85%
NFLX230120P004000002021-05-14 3:26PM EDT2023-01-2040.4639.4540.65-2.19-5.13%11,30734.46%
NFLX230317P004000002021-05-11 9:30AM EDT2023-03-1743.6041.8045.15+0.50+1.16%15335.13%