Australia markets open in 23 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:465.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004650002021-05-14 3:51PM EDT2021-05-2129.6728.8030.90+6.17+26.26%489047.30%
NFLX210528C004650002021-05-10 3:43PM EDT2021-05-2823.8029.9032.150.00-101337.35%
NFLX210604C004650002021-05-12 12:28PM EDT2021-06-0427.8531.1533.250.00-14233.49%
NFLX210618C004650002021-05-14 11:20AM EDT2021-06-1835.2334.1535.05+2.91+9.00%49329.64%
NFLX210716C004650002021-05-06 1:45PM EDT2021-07-1644.2540.7543.250.00-2233.92%
NFLX210820C004650002021-05-13 1:20PM EDT2021-08-2045.0047.5549.750.00-2134.22%
NFLX210917C004650002021-05-10 3:53PM EDT2021-09-1751.7551.8553.10+3.85+8.04%11733.31%
NFLX211217C004650002021-05-10 2:15PM EDT2021-12-1763.1563.1565.550.00-1834.16%
NFLX230120C004650002021-05-06 10:56AM EDT2023-01-20103.05100.30102.850.00-34635.75%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004650002021-05-14 3:59PM EDT2021-05-210.990.921.11-1.24-55.61%1,4772,15836.62%
NFLX210528P004650002021-05-14 3:57PM EDT2021-05-282.312.182.56-1.87-44.74%11769332.28%
NFLX210604P004650002021-05-14 3:38PM EDT2021-06-043.373.203.60-3.61-51.72%3933929.55%
NFLX210611P004650002021-05-14 10:14AM EDT2021-06-115.614.454.90-3.09-35.52%521828.88%
NFLX210618P004650002021-05-14 3:57PM EDT2021-06-185.955.956.35-3.23-35.19%461,43228.94%
NFLX210625P004650002021-05-13 1:28PM EDT2021-06-257.316.857.75-3.92-34.91%173129.04%
NFLX210716P004650002021-05-14 2:47PM EDT2021-07-1613.6512.8013.95-4.05-22.88%6223532.63%
NFLX210820P004650002021-05-13 2:31PM EDT2021-08-2021.3119.3520.35-2.25-9.55%16533.12%
NFLX210917P004650002021-05-14 1:37PM EDT2021-09-1723.8522.7523.35-2.50-9.49%545732.03%
NFLX211217P004650002021-05-06 2:04PM EDT2021-12-1735.9534.0035.15-2.70-6.99%26732.75%
NFLX230120P004650002021-05-14 3:23PM EDT2023-01-2067.8866.3068.45-3.72-5.20%112733.27%