Australia markets open in 2 hours 57 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

495.75 -0.33 (-0.07%)
After hours: 5:02PM EDT

In the money
Show:ListStraddle
Strike:450.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C004500002021-05-05 3:31PM EDT2021-05-0746.9044.7048.05-10.50-18.29%11757.52%
NFLX210514C004500002021-05-05 2:03PM EDT2021-05-1450.0045.4048.55-8.90-15.11%201351.11%
NFLX210521C004500002021-05-03 10:52AM EDT2021-05-2150.6546.1549.200.00-1214542.16%
NFLX210528C004500002021-05-05 9:34AM EDT2021-05-2858.1547.5550.15+5.15+9.72%1338.81%
NFLX210604C004500002021-05-04 1:27PM EDT2021-06-0449.5848.3050.95-2.37-4.56%53636.43%
NFLX210618C004500002021-05-05 2:43PM EDT2021-06-1853.5250.3052.20-5.81-9.79%1029833.01%
NFLX210716C004500002021-04-30 2:47PM EDT2021-07-1659.0655.6558.35+0.06+0.10%31,27235.38%
NFLX210917C004500002021-05-04 11:55AM EDT2021-09-1773.3064.1566.60+6.10+9.08%118034.23%
NFLX211217C004500002021-04-28 1:22PM EDT2021-12-1785.0575.6077.500.00-1434.52%
NFLX220121C004500002021-05-05 3:48PM EDT2022-01-2180.7180.5082.80-6.89-7.87%931735.68%
NFLX220318C004500002021-05-05 12:30PM EDT2022-03-1891.4585.5091.50+0.30+0.33%87537.63%
NFLX220617C004500002021-05-05 3:25PM EDT2022-06-1795.1793.6595.65-3.38-3.43%1237435.37%
NFLX230120C004500002021-05-05 2:35PM EDT2023-01-20115.15109.00118.50+0.15+0.13%414538.31%
NFLX230317C004500002021-05-03 11:35AM EDT2023-03-17125.59113.00122.500.00-2438.34%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P004500002021-05-05 3:49PM EDT2021-05-070.200.160.47+0.04+25.00%10491758.20%
NFLX210514P004500002021-05-05 3:54PM EDT2021-05-140.700.490.83+0.14+25.00%12820738.57%
NFLX210521P004500002021-05-05 3:55PM EDT2021-05-211.371.151.40+0.23+20.18%1045,81333.50%
NFLX210528P004500002021-05-05 3:48PM EDT2021-05-282.192.032.28-0.04-1.79%15668432.22%
NFLX210604P004500002021-05-05 3:57PM EDT2021-06-043.012.813.15+0.54+21.86%7321031.32%
NFLX210611P004500002021-05-05 3:22PM EDT2021-06-113.603.704.30+0.10+2.86%385831.45%
NFLX210618P004500002021-05-05 3:58PM EDT2021-06-184.954.655.15+0.80+19.28%4,5513,46530.88%
NFLX210716P004500002021-05-05 3:49PM EDT2021-07-1610.4010.0510.90+1.80+20.93%272,71133.41%
NFLX210917P004500002021-05-05 3:36PM EDT2021-09-1717.9817.9018.55+0.92+5.39%3312,84532.32%
NFLX211217P004500002021-05-04 11:53AM EDT2021-12-1727.3028.2529.300.00-5138933.00%
NFLX220121P004500002021-05-05 3:38PM EDT2022-01-2132.6532.6033.65+1.39+4.45%633,39133.65%
NFLX220318P004500002021-05-05 2:15PM EDT2022-03-1836.6137.0042.50+1.11+3.13%8858735.90%
NFLX220617P004500002021-05-05 3:23PM EDT2022-06-1744.5744.5045.55+1.12+2.58%1393,89033.27%
NFLX230120P004500002021-05-05 1:23PM EDT2023-01-2059.0056.5066.00+0.50+0.85%15280335.61%
NFLX230317P004500002021-05-05 12:10PM EDT2023-03-1763.8260.0069.50+0.62+0.98%24635.55%