Australia markets open in 2 hours 47 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

495.49 -0.58 (-0.12%)
After hours: 5:13PM EDT

In the money
Show:ListStraddle
Strike:475.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C004750002021-05-04 12:37PM EDT2021-05-0725.8520.2523.450.00-2553.37%
NFLX210514C004750002021-04-30 1:25PM EDT2021-05-1432.5022.7024.450.00-14533.66%
NFLX210521C004750002021-05-04 12:11PM EDT2021-05-2129.9524.6025.900.00-1910530.30%
NFLX210528C004750002021-05-05 9:59AM EDT2021-05-2832.3926.5028.20+2.07+6.83%25131.06%
NFLX210604C004750002021-04-28 3:09PM EDT2021-06-0433.7928.0029.85-4.61-12.01%3430.66%
NFLX210618C004750002021-05-05 3:49PM EDT2021-06-1832.0131.6032.60-4.89-13.25%227829.93%
NFLX210716C004750002021-05-04 10:48AM EDT2021-07-1640.5538.5040.85-2.20-5.15%13233.63%
NFLX210917C004750002021-05-05 3:20PM EDT2021-09-1750.6048.6550.40-1.70-3.25%18733.00%
NFLX211217C004750002021-05-05 1:34PM EDT2021-12-1758.5061.3063.10-9.50-13.97%17234.06%
NFLX230120C004750002021-04-22 3:52PM EDT2023-01-20110.5296.50106.000.00-210437.86%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P004750002021-05-05 3:59PM EDT2021-05-070.430.440.90-0.08-15.69%6282,36338.89%
NFLX210514P004750002021-05-05 3:57PM EDT2021-05-142.482.392.63+0.55+28.50%36970330.43%
NFLX210521P004750002021-05-05 3:57PM EDT2021-05-214.354.154.45+1.35+45.00%2322,23429.20%
NFLX210528P004750002021-05-05 3:27PM EDT2021-05-286.315.906.55+1.73+37.77%971,03829.72%
NFLX210604P004750002021-05-05 3:57PM EDT2021-06-047.637.108.15+1.28+20.16%14231929.43%
NFLX210611P004750002021-05-05 2:00PM EDT2021-06-117.288.909.70-0.47-6.06%378729.37%
NFLX210618P004750002021-05-05 3:59PM EDT2021-06-1810.8010.5010.95+1.55+16.76%4,5221,85029.02%
NFLX210716P004750002021-05-05 3:43PM EDT2021-07-1618.0017.6018.75+2.45+15.76%2227632.40%
NFLX210917P004750002021-05-05 9:48AM EDT2021-09-1723.9527.0527.60-1.20-4.77%131531.52%
NFLX211217P004750002021-04-30 12:07PM EDT2021-12-1733.0538.5039.600.00-12532.46%
NFLX230120P004750002021-05-04 2:40PM EDT2023-01-2072.0072.4575.500.00-113734.06%