Australia markets open in 1 hour 16 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

495.03 -1.05 (-0.21%)
After hours: 6:43PM EDT

In the money
Show:ListStraddle
Strike:455.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C004550002021-04-20 1:32PM EDT2021-05-0795.9839.7043.050.00-1152.05%
NFLX210521C004550002021-05-04 11:35AM EDT2021-05-2147.0041.4544.500.00-12240.05%
NFLX210528C004550002021-04-30 9:30AM EDT2021-05-2845.8842.9045.250.00-2436.16%
NFLX210618C004550002021-05-05 3:26PM EDT2021-06-1847.1946.3547.90-4.28-8.32%134132.10%
NFLX210716C004550002021-04-30 12:02PM EDT2021-07-1655.2651.9554.60-1.69-2.97%12534.99%
NFLX210917C004550002021-05-05 3:50PM EDT2021-09-1758.4560.8063.20-6.35-9.80%52034.00%
NFLX230120C004550002021-05-04 2:02PM EDT2023-01-20113.05108.70115.500.00-81638.04%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P004550002021-05-05 1:19PM EDT2021-05-070.240.030.42+0.06+33.33%960755.57%
NFLX210514P004550002021-05-05 3:45PM EDT2021-05-140.700.641.00+0.01+1.45%12245136.65%
NFLX210521P004550002021-05-05 3:39PM EDT2021-05-211.431.421.88+0.18+14.40%221,00233.18%
NFLX210528P004550002021-05-05 3:02PM EDT2021-05-281.972.452.84-0.30-13.22%3732831.68%
NFLX210604P004550002021-05-05 2:07PM EDT2021-06-042.783.403.75-0.18-6.08%3124830.63%
NFLX210611P004550002021-05-05 3:52PM EDT2021-06-114.854.404.95+0.75+18.29%106530.67%
NFLX210618P004550002021-05-05 3:59PM EDT2021-06-185.955.606.15+1.25+26.60%1391,54730.74%
NFLX210716P004550002021-05-05 2:57PM EDT2021-07-1612.1511.2512.20+2.20+22.11%526433.16%
NFLX210917P004550002021-05-05 11:08AM EDT2021-09-1717.3519.5020.25-0.85-4.67%1815632.24%
NFLX211217P004550002021-05-04 2:19PM EDT2021-12-1729.1630.3531.150.00-1211132.85%
NFLX230120P004550002021-04-30 3:20PM EDT2023-01-2058.4562.6068.500.00-515135.58%