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:482.50
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004825002021-05-14 3:54PM EDT2021-05-2115.0013.6514.55+3.75+33.33%2312034.95%
NFLX210528C004825002021-05-12 9:30AM EDT2021-05-2817.7715.6016.900.00-112430.01%
NFLX210604C004825002021-05-14 10:20AM EDT2021-06-0418.8016.9519.25+2.00+11.90%21229.51%
NFLX210611C004825002021-05-10 3:59PM EDT2021-06-1117.4018.7520.350.00-71427.45%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004825002021-05-14 3:57PM EDT2021-05-213.222.993.45-3.23-50.08%27238133.78%
NFLX210528P004825002021-05-14 3:38PM EDT2021-05-285.855.055.55-5.15-46.82%2012428.52%
NFLX210604P004825002021-05-14 3:13PM EDT2021-06-047.606.707.60-4.37-36.51%109727.65%
NFLX210611P004825002021-05-14 10:16AM EDT2021-06-119.958.409.30-3.12-23.87%35427.09%
NFLX210625P004825002021-05-12 3:15PM EDT2021-06-2519.9211.9512.850.00-38727.57%