Australia markets close in 5 hours 52 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:415.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004150002021-05-10 2:15PM EDT2021-05-2176.2576.8080.05+2.65+3.60%1458.20%
NFLX210618C004150002021-04-28 2:44PM EDT2021-06-1894.7579.0581.550.00-2246.08%
NFLX210917C004150002021-04-23 1:33PM EDT2021-09-17102.0087.4090.050.00-432137.03%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004150002021-05-14 3:58PM EDT2021-05-210.200.050.26-0.12-37.50%3113666.11%
NFLX210528P004150002021-05-14 12:58PM EDT2021-05-280.530.390.65-0.57-51.82%142951.37%
NFLX210604P004150002021-05-10 10:38AM EDT2021-06-040.880.680.950.00-19145.68%
NFLX210611P004150002021-05-14 1:05PM EDT2021-06-111.251.041.32-0.46-26.90%112441.83%
NFLX210618P004150002021-05-14 2:00PM EDT2021-06-181.681.501.66-0.62-26.96%48739.09%
NFLX210625P004150002021-05-07 10:31AM EDT2021-06-252.591.792.080.00-91237.47%
NFLX210716P004150002021-05-14 11:09AM EDT2021-07-164.434.054.60-1.42-24.27%412437.78%
NFLX210820P004150002021-05-14 11:25AM EDT2021-08-207.807.458.00-2.60-25.00%71536.31%
NFLX210917P004150002021-05-13 9:47AM EDT2021-09-179.759.559.95-1.36-12.24%525334.72%