Australia markets open in 1 hour 52 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:410.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004100002021-04-30 9:42AM EDT2021-05-2199.8585.1588.400.00-21663.56%
NFLX210618C004100002021-04-28 9:42AM EDT2021-06-1893.2586.6089.750.00-37644.09%
NFLX210716C004100002021-04-23 2:55PM EDT2021-07-16102.0089.2592.300.00-3010640.66%
NFLX210917C004100002021-04-22 10:16AM EDT2021-09-17100.0095.0096.500.00-22935.84%
NFLX211217C004100002021-04-30 3:19PM EDT2021-12-17117.45103.20105.250.00-1136.05%
NFLX220121C004100002021-05-05 12:38PM EDT2022-01-21113.90107.55109.60+2.62+2.35%1215237.09%
NFLX220318C004100002021-04-30 2:03PM EDT2022-03-18116.20111.20113.400.00-6836.39%
NFLX220617C004100002021-04-30 3:41PM EDT2022-06-17132.34118.25120.450.00-16736.40%
NFLX230120C004100002021-04-21 3:07PM EDT2023-01-20147.70132.00141.000.00-11639.22%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P004100002021-05-04 1:02PM EDT2021-05-070.050.000.060.00-204576.95%
NFLX210514P004100002021-04-27 3:43PM EDT2021-05-140.210.010.280.00-1950.49%
NFLX210521P004100002021-05-05 3:24PM EDT2021-05-210.340.280.57-0.06-15.00%739047.53%
NFLX210528P004100002021-04-30 11:30AM EDT2021-05-280.670.600.770.00-16042.24%
NFLX210604P004100002021-05-05 11:11AM EDT2021-06-040.830.841.15-0.56-40.29%210940.19%
NFLX210611P004100002021-04-30 12:41PM EDT2021-06-111.011.161.490.00-1738.36%
NFLX210618P004100002021-05-05 3:26PM EDT2021-06-181.581.511.82-0.12-7.06%221,05736.87%
NFLX210716P004100002021-05-05 3:23PM EDT2021-07-163.803.904.45+0.25+7.04%534036.62%
NFLX210917P004100002021-05-05 3:18PM EDT2021-09-178.408.709.10+0.35+4.35%3272334.06%
NFLX211217P004100002021-05-05 2:32PM EDT2021-12-1715.9516.5017.15+2.15+15.58%26534.26%
NFLX220121P004100002021-05-05 3:34PM EDT2022-01-2119.9819.9020.55+0.43+2.20%5386234.72%
NFLX220318P004100002021-04-29 2:30PM EDT2022-03-1822.3523.3024.05+1.05+4.93%829034.08%
NFLX220617P004100002021-04-30 12:51PM EDT2022-06-1726.6029.5531.100.00-4752034.44%
NFLX230120P004100002021-04-30 12:03PM EDT2023-01-2043.0539.5049.000.00-516236.47%
NFLX230317P004100002021-05-05 11:54AM EDT2023-03-1745.6043.0050.40+2.33+5.38%34235.57%