Australia markets closed

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:485.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004850002021-05-14 3:52PM EDT2021-05-2112.7511.8512.45+3.52+38.14%13429527.89%
NFLX210528C004850002021-05-14 3:53PM EDT2021-05-2815.2013.8014.85+1.60+11.76%428426.48%
NFLX210604C004850002021-05-14 10:17AM EDT2021-06-0416.6015.2017.50+1.90+12.93%21427.53%
NFLX210611C004850002021-05-12 3:59PM EDT2021-06-1117.2817.2519.35+0.58+3.47%1727.37%
NFLX210618C004850002021-05-14 3:09PM EDT2021-06-1819.7720.1020.60+1.67+9.23%5041226.59%
NFLX210716C004850002021-05-13 3:11PM EDT2021-07-1629.9728.4030.45+1.78+6.31%1021432.15%
NFLX210820C004850002021-05-13 1:38PM EDT2021-08-2036.0536.5037.50+3.05+9.24%127932.81%
NFLX210917C004850002021-05-13 11:34AM EDT2021-09-1738.5039.3041.250.00-127332.23%
NFLX211217C004850002021-05-14 2:49PM EDT2021-12-1753.1052.3554.55+1.60+3.11%2433.48%
NFLX230120C004850002021-05-10 12:12PM EDT2023-01-2092.4690.8593.000.00-112835.30%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004850002021-05-14 3:59PM EDT2021-05-213.663.454.00-3.77-50.74%7212,33627.56%
NFLX210528P004850002021-05-14 3:52PM EDT2021-05-286.015.756.20-4.57-43.19%60168225.71%
NFLX210604P004850002021-05-14 3:57PM EDT2021-06-047.857.608.20-4.36-35.71%55819625.47%
NFLX210611P004850002021-05-13 11:43AM EDT2021-06-1111.709.3510.15-4.59-28.18%17825.79%
NFLX210618P004850002021-05-14 3:57PM EDT2021-06-1811.7011.5512.10-4.10-25.95%1421,55226.38%
NFLX210625P004850002021-05-13 1:18PM EDT2021-06-2515.6613.0013.90-2.70-14.71%25726.86%
NFLX210716P004850002021-05-14 3:38PM EDT2021-07-1621.3019.9521.40-3.40-13.77%2453231.31%
NFLX210820P004850002021-05-14 12:06PM EDT2021-08-2028.3027.3028.65-4.05-12.52%14832.35%
NFLX210917P004850002021-05-14 12:03PM EDT2021-09-1731.4530.6531.55-4.64-12.86%534131.08%
NFLX211217P004850002021-05-07 2:00PM EDT2021-12-1744.9242.8544.25-0.43-0.95%221632.20%
NFLX230120P004850002021-04-23 9:30AM EDT2023-01-2076.8376.7582.500.00-124934.47%