Australia markets close in 5 hours 14 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:480.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004800002021-05-14 3:54PM EDT2021-05-2116.9515.8016.40+4.42+35.28%5741235.21%
NFLX210528C004800002021-05-14 1:50PM EDT2021-05-2816.5016.9018.90+2.86+20.97%309331.08%
NFLX210604C004800002021-05-14 2:10PM EDT2021-06-0418.4018.6021.05+0.05+0.27%111530.05%
NFLX210611C004800002021-05-11 3:17PM EDT2021-06-1119.8620.4022.800.00-2429.32%
NFLX210618C004800002021-05-14 3:55PM EDT2021-06-1824.2523.3023.95+2.15+9.73%2142728.11%
NFLX210716C004800002021-05-14 12:57PM EDT2021-07-1632.9531.3033.40+2.06+6.67%242,18833.00%
NFLX210820C004800002021-05-14 12:31PM EDT2021-08-2039.0539.3040.50+0.65+1.69%3933.57%
NFLX210917C004800002021-05-14 9:58AM EDT2021-09-1743.3742.0043.90+2.52+6.17%121,72932.59%
NFLX211015C004800002021-05-13 12:39PM EDT2021-10-1545.4043.5547.050.00---31.98%
NFLX211217C004800002021-05-10 2:10PM EDT2021-12-1754.6054.9057.200.00-12733.80%
NFLX220121C004800002021-05-13 10:30AM EDT2022-01-2161.0560.0062.10+1.45+2.43%277734.43%
NFLX220318C004800002021-05-11 2:53PM EDT2022-03-1868.8565.3067.600.00-63334.26%
NFLX220617C004800002021-05-14 2:46PM EDT2022-06-1775.1074.2076.40+3.38+4.71%111534.50%
NFLX230120C004800002021-05-12 3:51PM EDT2023-01-2089.9493.0595.500.00-17335.50%
NFLX230317C004800002021-05-14 11:25AM EDT2023-03-1798.0095.85101.35+2.39+2.50%34136.28%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004800002021-05-14 3:59PM EDT2021-05-212.682.572.88-2.87-51.71%8541,94134.38%
NFLX210528P004800002021-05-14 3:38PM EDT2021-05-285.044.405.15-4.36-46.38%4281629.86%
NFLX210604P004800002021-05-14 3:09PM EDT2021-06-046.436.006.75-3.57-35.70%12356227.77%
NFLX210611P004800002021-05-13 2:01PM EDT2021-06-118.877.658.60-3.13-26.08%1011527.61%
NFLX210618P004800002021-05-14 3:54PM EDT2021-06-189.989.8510.30-4.02-28.71%2712,91027.61%
NFLX210625P004800002021-05-14 3:53PM EDT2021-06-2511.2910.9511.95-5.05-30.91%32927.78%
NFLX210716P004800002021-05-14 3:13PM EDT2021-07-1619.2017.9019.30-3.33-14.78%512,44232.07%
NFLX210820P004800002021-05-14 11:05AM EDT2021-08-2025.9425.1526.20-4.76-15.50%192932.63%
NFLX210917P004800002021-05-14 3:27PM EDT2021-09-1729.2028.3529.50-4.30-12.84%212,64031.68%
NFLX211015P004800002021-05-12 2:55PM EDT2021-10-1537.8032.0533.250.00-101331.65%
NFLX211217P004800002021-05-04 2:22PM EDT2021-12-1742.5040.5041.85-3.25-7.10%28632.47%
NFLX220121P004800002021-05-14 1:12PM EDT2022-01-2146.7044.9546.35-2.30-4.69%51,12532.95%
NFLX220318P004800002021-05-12 11:38AM EDT2022-03-1853.8549.7051.300.00-126632.61%
NFLX220617P004800002021-05-12 3:56PM EDT2022-06-1763.4057.7563.000.00-319234.51%
NFLX230120P004800002021-05-11 9:32AM EDT2023-01-2077.4073.8576.100.00-111,37133.08%
NFLX230317P004800002021-05-12 3:20PM EDT2023-03-1783.0375.0082.550.00-229334.19%