Australia markets close in 5 hours 25 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:425.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004250002021-04-14 10:14AM EDT2021-05-2165.7066.8570.100.00-1655.08%
NFLX210618C004250002021-05-10 12:46PM EDT2021-06-1863.6269.3071.900.00-2442.58%
NFLX210716C004250002021-05-07 9:30AM EDT2021-07-1672.3972.7075.40-10.46-12.63%1239.36%
NFLX210820C004250002021-05-12 10:35AM EDT2021-08-2075.9773.3576.800.00---33.61%
NFLX210917C004250002021-04-21 9:36AM EDT2021-09-1797.3779.4581.950.00-1336.16%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004250002021-05-14 3:46PM EDT2021-05-210.230.200.31-0.26-53.06%2530662.50%
NFLX210528P004250002021-05-14 3:34PM EDT2021-05-280.740.520.80-0.77-50.99%510749.22%
NFLX210604P004250002021-05-13 2:20PM EDT2021-06-041.140.921.16-0.59-34.10%106842.26%
NFLX210611P004250002021-05-14 1:57PM EDT2021-06-111.581.391.62-1.45-47.85%24638.99%
NFLX210618P004250002021-05-14 2:38PM EDT2021-06-181.991.872.03-1.06-34.75%10028936.59%
NFLX210625P004250002021-05-13 3:36PM EDT2021-06-253.502.212.530.00-254135.20%
NFLX210716P004250002021-05-14 3:34PM EDT2021-07-165.455.055.70-2.20-28.76%512536.54%
NFLX210820P004250002021-05-12 2:46PM EDT2021-08-2012.259.259.700.00-42335.56%
NFLX210917P004250002021-05-14 3:42PM EDT2021-09-1711.4511.3511.90-3.10-21.31%2324834.11%