Australia markets close in 4 hours 49 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:430.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004300002021-04-29 9:30AM EDT2021-05-2158.8761.9065.150.00-12054.10%
NFLX210604C004300002021-04-26 1:53PM EDT2021-06-0478.0563.6066.100.00-3149.07%
NFLX210618C004300002021-05-12 3:05PM EDT2021-06-1858.8065.0067.150.00-116041.00%
NFLX210716C004300002021-05-04 1:34PM EDT2021-07-1663.0068.3571.000.00-17438.50%
NFLX210917C004300002021-05-07 10:10AM EDT2021-09-1786.9675.3078.050.00-111535.80%
NFLX211015C004300002021-05-13 9:46AM EDT2021-10-1575.5078.4081.150.00-2335.54%
NFLX211217C004300002021-05-06 2:03PM EDT2021-12-1787.5585.7588.100.00-101635.65%
NFLX220121C004300002021-05-14 9:30AM EDT2022-01-2188.0089.4592.20+1.50+1.73%171036.12%
NFLX220318C004300002021-05-07 12:44PM EDT2022-03-18102.7094.2596.800.00-404335.69%
NFLX220617C004300002021-05-07 1:00PM EDT2022-06-17110.75102.10104.800.00-213535.91%
NFLX230120C004300002021-05-06 2:58PM EDT2023-01-20122.15119.25122.100.00-12536.70%
NFLX230317C004300002021-05-03 10:17AM EDT2023-03-17143.48121.70129.300.00--138.23%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004300002021-05-14 3:44PM EDT2021-05-210.270.210.30-0.31-53.45%4285458.25%
NFLX210528P004300002021-05-14 2:44PM EDT2021-05-280.800.660.89-0.64-44.44%610347.07%
NFLX210604P004300002021-05-13 10:28AM EDT2021-06-041.731.071.31-0.19-9.90%118640.70%
NFLX210611P004300002021-05-14 2:49PM EDT2021-06-111.621.451.80-0.80-33.06%106337.56%
NFLX210618P004300002021-05-14 3:53PM EDT2021-06-182.162.102.28-1.30-37.57%3012,02635.44%
NFLX210625P004300002021-05-13 9:55AM EDT2021-06-254.062.462.840.00-133534.21%
NFLX210716P004300002021-05-14 2:04PM EDT2021-07-166.505.656.35-1.38-17.51%922035.94%
NFLX210820P004300002021-05-12 2:46PM EDT2021-08-2010.4510.1510.70-2.95-22.01%19835.25%
NFLX210917P004300002021-05-14 10:23AM EDT2021-09-1713.1012.3512.95-3.29-20.07%465633.77%
NFLX211217P004300002021-05-14 11:25AM EDT2021-12-1722.0021.5522.50-2.35-9.65%242833.85%
NFLX220121P004300002021-05-14 1:43PM EDT2022-01-2126.9025.3026.40-2.30-7.88%61,46134.33%
NFLX220318P004300002021-05-03 10:14AM EDT2022-03-1825.0529.3530.200.00-135233.58%
NFLX220617P004300002021-05-11 11:24AM EDT2022-06-1737.5036.2541.500.00-15862435.98%
NFLX230120P004300002021-05-12 2:48PM EDT2023-01-2054.0050.6552.700.00-1001,11234.02%
NFLX230317P004300002021-05-11 1:15PM EDT2023-03-1754.1152.7055.700.00-15021133.86%