Australia markets close in 5 hours 54 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:460.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004600002021-05-14 3:51PM EDT2021-05-2134.4133.5535.70+5.20+17.80%1510556.40%
NFLX210528C004600002021-05-10 2:14PM EDT2021-05-2834.3934.6036.750.00-24241.40%
NFLX210604C004600002021-05-10 2:17PM EDT2021-06-0431.7135.3537.650.00-1635.99%
NFLX210611C004600002021-05-10 2:17PM EDT2021-06-1136.9536.7538.75+3.31+9.84%1533.79%
NFLX210618C004600002021-05-14 11:29AM EDT2021-06-1838.2038.2539.20+2.55+7.15%724131.04%
NFLX210625C004600002021-05-10 9:49AM EDT2021-06-2542.5039.3541.100.00-1232.07%
NFLX210716C004600002021-05-06 10:21AM EDT2021-07-1641.6544.4546.850.00-206534.69%
NFLX210820C004600002021-05-10 2:40PM EDT2021-08-2044.0551.7552.950.00-1434.57%
NFLX210917C004600002021-05-14 10:13AM EDT2021-09-1754.2055.0056.25+4.20+8.40%17833.63%
NFLX211015C004600002021-05-10 2:23PM EDT2021-10-1556.6058.4060.000.00--133.63%
NFLX211217C004600002021-05-11 11:11AM EDT2021-12-1764.8066.1068.550.00-1434.43%
NFLX220121C004600002021-05-14 12:21PM EDT2022-01-2171.5070.9573.20-2.10-2.85%1026535.01%
NFLX220318C004600002021-05-07 1:39PM EDT2022-03-1883.1076.1578.450.00-146134.78%
NFLX220617C004600002021-05-06 11:44AM EDT2022-06-1782.7684.5587.100.00-59035.05%
NFLX230120C004600002021-05-05 12:45PM EDT2023-01-20112.15102.80105.450.00-223035.90%
NFLX230317C004600002021-05-11 2:44PM EDT2023-03-17110.90105.60109.850.00-1136.14%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004600002021-05-14 3:59PM EDT2021-05-210.800.760.88-1.00-55.56%9622,23742.82%
NFLX210528P004600002021-05-14 3:58PM EDT2021-05-281.901.792.10-1.75-47.95%14893835.22%
NFLX210604P004600002021-05-14 2:35PM EDT2021-06-042.932.583.05-2.53-46.34%12150431.71%
NFLX210611P004600002021-05-14 2:23PM EDT2021-06-114.363.754.20-1.89-30.24%312430.55%
NFLX210618P004600002021-05-14 3:48PM EDT2021-06-185.075.055.40-2.73-35.00%2042,23230.05%
NFLX210625P004600002021-05-13 1:28PM EDT2021-06-256.176.006.45-3.62-36.98%13129.50%
NFLX210716P004600002021-05-14 3:37PM EDT2021-07-1612.2211.4012.45-2.95-19.45%141,02933.19%
NFLX210820P004600002021-05-14 1:08PM EDT2021-08-2018.7017.7018.60-2.51-11.83%139933.49%
NFLX210917P004600002021-05-14 3:45PM EDT2021-09-1721.3320.7521.60-2.92-12.04%1367032.40%
NFLX211217P004600002021-05-12 12:11PM EDT2021-12-1736.4031.8533.050.00-214232.93%
NFLX220121P004600002021-05-14 2:57PM EDT2022-01-2136.9836.1037.30-3.28-8.15%792733.36%
NFLX220318P004600002021-05-10 9:56AM EDT2022-03-1843.1040.6545.25-1.20-2.71%122034.91%
NFLX220617P004600002021-05-10 12:14PM EDT2022-06-1747.4548.2049.450.00-7559732.84%
NFLX230120P004600002021-05-12 12:08PM EDT2023-01-2067.3163.8566.000.00-668733.37%
NFLX230317P004600002021-05-12 12:14PM EDT2023-03-1771.2565.1069.450.00-13933.34%