Australia markets open in 3 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:405.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004050002021-05-11 10:25AM EDT2021-05-2198.0586.7090.00+14.40+17.21%17101.37%
NFLX210618C004050002021-05-07 9:30AM EDT2021-06-1899.2588.9591.250.00-1248.84%
NFLX210917C004050002021-04-21 10:38AM EDT2021-09-17113.4095.6598.500.00-4837.92%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004050002021-05-13 9:55AM EDT2021-05-210.300.000.160.00-519762.50%
NFLX210528P004050002021-05-12 1:32PM EDT2021-05-280.500.290.54-0.36-41.86%140253.17%
NFLX210604P004050002021-05-12 2:25PM EDT2021-06-041.300.530.790.00-215747.90%
NFLX210611P004050002021-05-10 10:39AM EDT2021-06-111.160.821.10+0.17+17.17%5743.97%
NFLX210618P004050002021-05-13 12:16PM EDT2021-06-181.601.201.38-0.30-15.79%69141.07%
NFLX210625P004050002021-05-07 11:18AM EDT2021-06-252.191.421.720.00-21139.26%
NFLX210716P004050002021-05-14 1:13PM EDT2021-07-163.663.253.70-0.99-21.29%107038.72%
NFLX210820P004050002021-05-14 10:57AM EDT2021-08-206.556.206.55-1.25-16.03%65136.86%
NFLX210917P004050002021-05-13 2:35PM EDT2021-09-177.627.858.25-1.98-20.63%1574135.17%