Australia markets open in 1 hour 32 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

495.15 -0.93 (-0.19%)
After hours: 6:28PM EDT

In the money
Show:ListStraddle
Strike:420.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C004200002021-04-30 11:34AM EDT2021-05-0792.4974.6077.950.00-13785.16%
NFLX210521C004200002021-04-26 3:32PM EDT2021-05-2188.4075.2578.500.00-1557.89%
NFLX210618C004200002021-05-04 3:45PM EDT2021-06-1884.2377.0580.150.00-169641.13%
NFLX210716C004200002021-04-21 12:06PM EDT2021-07-1699.1080.3083.300.00-410339.01%
NFLX210917C004200002021-05-05 2:34PM EDT2021-09-1790.5586.8088.45-7.75-7.88%204935.29%
NFLX211217C004200002021-04-29 1:45PM EDT2021-12-17104.5296.0098.450.00-1336.11%
NFLX220121C004200002021-05-05 1:20PM EDT2022-01-21105.10100.10102.00-5.33-4.83%1253636.33%
NFLX220318C004200002021-05-04 12:00PM EDT2022-03-18109.55104.20106.40+2.50+2.34%412035.97%
NFLX220617C004200002021-05-05 2:39PM EDT2022-06-17115.00111.70113.85-1.05-0.90%18636.09%
NFLX230120C004200002021-04-27 2:37PM EDT2023-01-20137.00128.15131.800.00-41537.47%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P004200002021-05-05 3:17PM EDT2021-05-070.060.000.37-0.03-33.33%1116484.57%
NFLX210514P004200002021-05-05 12:47PM EDT2021-05-140.160.090.35-0.10-38.46%5510350.93%
NFLX210521P004200002021-05-05 10:44AM EDT2021-05-210.480.410.690.00-1340143.95%
NFLX210528P004200002021-05-04 1:07PM EDT2021-05-280.870.761.07-0.03-3.33%156440.32%
NFLX210604P004200002021-05-04 1:10PM EDT2021-06-041.041.071.40-0.08-7.14%58137.60%
NFLX210611P004200002021-05-04 12:59PM EDT2021-06-111.501.481.83-0.16-9.64%212336.12%
NFLX210618P004200002021-05-05 3:58PM EDT2021-06-182.071.922.29+0.12+6.15%101,67035.09%
NFLX210716P004200002021-05-05 3:33PM EDT2021-07-164.804.905.50+1.17+32.23%192735.53%
NFLX210917P004200002021-05-05 3:48PM EDT2021-09-1710.6010.5510.95+1.05+10.99%81,05933.55%
NFLX211217P004200002021-05-05 1:53PM EDT2021-12-1717.8519.1019.60+1.40+8.51%76633.79%
NFLX220121P004200002021-05-05 1:21PM EDT2022-01-2121.9922.6523.50-0.11-0.50%271,31634.50%
NFLX220318P004200002021-05-03 2:11PM EDT2022-03-1823.7026.3027.150.00-76833.84%
NFLX220617P004200002021-04-29 3:27PM EDT2022-06-1730.9533.0534.300.00-4081,12234.09%
NFLX230120P004200002021-05-04 2:35PM EDT2023-01-2047.0543.5049.250.00-838734.53%