Australia markets closed

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:440.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004400002021-04-28 11:43AM EDT2021-05-2147.3452.5055.250.00-62563.70%
NFLX210528C004400002021-04-22 3:11PM EDT2021-05-2865.1753.4555.900.00--148.92%
NFLX210618C004400002021-05-10 2:15PM EDT2021-06-1860.6055.4557.750.00-318836.79%
NFLX210716C004400002021-05-12 12:41PM EDT2021-07-1660.1059.9562.50+3.34+5.88%25736.42%
NFLX210820C004400002021-05-10 10:51AM EDT2021-08-2056.6765.0567.750.00-1336.09%
NFLX210917C004400002021-04-29 11:35AM EDT2021-09-1766.1067.9570.40-9.45-12.51%12434.72%
NFLX211217C004400002021-05-06 2:02PM EDT2021-12-1780.7578.6581.250.00-61035.04%
NFLX220121C004400002021-05-13 10:14AM EDT2022-01-2182.3883.3085.550.00-268235.56%
NFLX220318C004400002021-05-07 11:16AM EDT2022-03-1899.6088.1090.550.00-207735.34%
NFLX220617C004400002021-05-06 2:33PM EDT2022-06-1798.9095.8098.700.00-16435.54%
NFLX230120C004400002021-05-05 2:09PM EDT2023-01-20120.00113.75116.350.00-12036.36%
NFLX230317C004400002021-04-28 9:54AM EDT2023-03-17129.83117.20122.650.00--137.46%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004400002021-05-14 3:42PM EDT2021-05-210.340.260.39-0.44-56.41%1481,27845.26%
NFLX210528P004400002021-05-14 3:53PM EDT2021-05-281.020.901.16-0.81-44.26%557339.94%
NFLX210604P004400002021-05-13 12:42PM EDT2021-06-041.991.361.67-0.55-21.65%135535.66%
NFLX210611P004400002021-05-14 11:09AM EDT2021-06-112.181.992.31-1.57-41.87%14633.71%
NFLX210618P004400002021-05-14 3:53PM EDT2021-06-182.692.682.95-1.72-39.00%1153,08032.39%
NFLX210625P004400002021-05-12 3:43PM EDT2021-06-255.143.303.650.00-112831.61%
NFLX210716P004400002021-05-14 3:32PM EDT2021-07-167.407.157.90-2.33-23.95%545634.27%
NFLX210820P004400002021-05-13 10:23AM EDT2021-08-2014.8012.3512.850.00-11134.16%
NFLX210917P004400002021-05-14 1:22PM EDT2021-09-1715.6214.7515.45-2.18-12.25%1358533.02%
NFLX211217P004400002021-05-14 2:58PM EDT2021-12-1725.4524.7025.70-2.60-9.27%168233.37%
NFLX220121P004400002021-05-14 11:02AM EDT2022-01-2129.4528.6029.50-2.15-6.80%31,01133.69%
NFLX220318P004400002021-05-10 2:12PM EDT2022-03-1834.7632.7037.100.00-294735.31%
NFLX220617P004400002021-05-13 11:45AM EDT2022-06-1743.9240.0045.500.00-332735.66%
NFLX230120P004400002021-05-06 11:13AM EDT2023-01-2057.5055.2557.150.00-5651,18633.83%
NFLX230317P004400002021-05-05 12:11PM EDT2023-03-1759.2758.3560.950.00-213333.99%