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:487.50
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004875002021-05-14 3:53PM EDT2021-05-2110.7910.1010.65+1.99+22.61%8730027.11%
NFLX210528C004875002021-05-14 2:39PM EDT2021-05-2812.4512.4513.55+0.33+2.72%124227.01%
NFLX210604C004875002021-05-14 2:59PM EDT2021-06-0414.1514.1515.15+1.25+9.69%236925.54%
NFLX210611C004875002021-05-13 2:42PM EDT2021-06-1117.0016.2017.80+1.10+6.92%61027.09%
NFLX210625C004875002021-05-13 2:50PM EDT2021-06-2518.5019.9021.45-1.95-9.54%84027.68%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004875002021-05-14 3:58PM EDT2021-05-214.254.254.80-3.45-44.81%84827927.19%
NFLX210528P004875002021-05-14 12:56PM EDT2021-05-287.106.407.30-4.54-39.00%3019726.00%
NFLX210604P004875002021-05-14 3:47PM EDT2021-06-048.628.308.90-4.38-33.69%868524.72%
NFLX210611P004875002021-05-13 1:20PM EDT2021-06-1116.7010.3511.300.00-273225.92%
NFLX210625P004875002021-05-13 10:41AM EDT2021-06-2518.4014.0014.900.00-2912226.65%