Australia markets open in 2 hours 9 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

495.30 -0.77 (-0.16%)
After hours: 5:50PM EDT

In the money
Show:ListStraddle
Strike:470.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C004700002021-05-05 3:31PM EDT2021-05-0726.4125.0028.30-6.59-19.97%25660.01%
NFLX210514C004700002021-05-03 12:10PM EDT2021-05-1434.0526.9529.600.00-2639.04%
NFLX210521C004700002021-05-05 3:49PM EDT2021-05-2130.3528.7530.25-1.80-5.60%2228732.11%
NFLX210528C004700002021-05-05 3:54PM EDT2021-05-2831.5030.5031.85-9.70-23.54%121831.23%
NFLX210604C004700002021-04-27 9:42AM EDT2021-06-0443.5532.0034.050.00-1232.24%
NFLX210618C004700002021-05-05 3:37PM EDT2021-06-1836.2035.0036.05-3.50-8.82%555530.19%
NFLX210716C004700002021-05-05 2:05PM EDT2021-07-1645.1342.0044.10-0.67-1.46%2544233.95%
NFLX210917C004700002021-05-05 3:37PM EDT2021-09-1752.7051.6552.90-13.10-19.91%19432.75%
NFLX211217C004700002021-04-26 12:26PM EDT2021-12-1772.7264.1066.000.00-1234.27%
NFLX220121C004700002021-05-05 12:57PM EDT2022-01-2170.7568.9571.05-4.55-6.04%418935.08%
NFLX220318C004700002021-05-05 12:27PM EDT2022-03-1879.5574.0076.15+0.10+0.13%21334.75%
NFLX220617C004700002021-05-05 1:28PM EDT2022-06-1787.1582.6584.80-3.85-4.23%68935.00%
NFLX230120C004700002021-04-27 11:11AM EDT2023-01-20105.00101.15108.000.00-110437.78%
NFLX230317C004700002021-04-29 12:13PM EDT2023-03-17111.40103.00112.500.00--137.97%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P004700002021-05-05 3:57PM EDT2021-05-070.530.200.82+0.31+140.91%24881044.56%
NFLX210514P004700002021-05-05 3:55PM EDT2021-05-141.801.561.85+0.35+24.14%52672830.91%
NFLX210521P004700002021-05-05 3:55PM EDT2021-05-213.353.203.45+0.88+35.63%3092,46129.71%
NFLX210528P004700002021-05-05 3:43PM EDT2021-05-284.924.755.30+1.03+26.48%9284030.04%
NFLX210604P004700002021-05-05 3:31PM EDT2021-06-046.506.106.75+1.35+26.21%3734529.65%
NFLX210611P004700002021-05-05 3:16PM EDT2021-06-117.357.558.35+0.95+14.84%4823129.85%
NFLX210618P004700002021-05-05 3:48PM EDT2021-06-189.338.809.45+1.58+20.39%2522,19929.32%
NFLX210716P004700002021-05-05 3:19PM EDT2021-07-1614.8015.8516.70+1.02+7.40%751,85932.32%
NFLX210917P004700002021-05-05 3:22PM EDT2021-09-1724.5024.5525.65+1.20+5.15%642131.73%
NFLX211217P004700002021-05-04 9:35AM EDT2021-12-1733.1536.1537.700.00-8047032.78%
NFLX220121P004700002021-05-05 2:56PM EDT2022-01-2139.8540.9041.95-0.80-1.97%11,36733.20%
NFLX220318P004700002021-05-05 3:47PM EDT2022-03-1845.9045.4546.85+2.85+6.62%248732.94%
NFLX220617P004700002021-04-26 3:47PM EDT2022-06-1751.5553.6554.750.00-91,69833.03%
NFLX230120P004700002021-04-28 9:39AM EDT2023-01-2067.3669.9075.500.00-1442035.17%
NFLX230317P004700002021-04-28 9:39AM EDT2023-03-1770.7171.9579.000.00-152535.08%