Australia markets close in 4 hours 59 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:490.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004900002021-05-14 3:58PM EDT2021-05-219.108.459.00+2.40+35.82%61669331.32%
NFLX210528C004900002021-05-14 3:56PM EDT2021-05-2811.8010.9011.55+1.80+18.00%30541127.48%
NFLX210604C004900002021-05-14 3:51PM EDT2021-06-0414.0012.5013.95+1.30+10.24%3415427.24%
NFLX210611C004900002021-05-14 3:54PM EDT2021-06-1115.8114.5016.25+1.03+6.97%8927.70%
NFLX210618C004900002021-05-14 3:53PM EDT2021-06-1817.7017.1017.60+2.00+12.74%1891,48126.89%
NFLX210625C004900002021-05-14 10:44AM EDT2021-06-2519.0518.4020.05+0.87+4.79%21328.21%
NFLX210716C004900002021-05-14 3:59PM EDT2021-07-1626.4525.7027.65+0.50+1.93%1937432.36%
NFLX210820C004900002021-05-14 10:40AM EDT2021-08-2034.1533.8535.05+2.48+7.83%77233.17%
NFLX210917C004900002021-05-14 2:45PM EDT2021-09-1737.5037.4038.70+0.81+2.21%530532.40%
NFLX211015C004900002021-05-13 9:43AM EDT2021-10-1542.0041.0042.70+2.85+7.28%33432.44%
NFLX211217C004900002021-05-14 10:52AM EDT2021-12-1749.8550.0552.05+1.85+3.85%21433.53%
NFLX220121C004900002021-05-12 1:24PM EDT2022-01-2153.0555.1557.050.00-2541334.20%
NFLX220318C004900002021-05-12 2:38PM EDT2022-03-1858.6860.4562.700.00-35334.09%
NFLX220617C004900002021-05-14 11:38AM EDT2022-06-1769.9066.0071.80+3.62+5.46%141334.44%
NFLX230120C004900002021-05-06 10:38AM EDT2023-01-2093.0587.7090.550.00-1512035.22%
NFLX230317C004900002021-05-12 1:17PM EDT2023-03-1790.5092.3097.850.00-879236.54%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004900002021-05-14 3:59PM EDT2021-05-215.214.955.70-4.60-46.89%8192,09031.63%
NFLX210528P004900002021-05-14 3:52PM EDT2021-05-287.767.408.00-4.97-39.04%9745426.97%
NFLX210604P004900002021-05-14 11:24AM EDT2021-06-0410.359.3510.40-4.92-32.22%1944926.84%
NFLX210611P004900002021-05-14 11:18AM EDT2021-06-1112.4111.4012.20-5.69-31.44%217726.40%
NFLX210618P004900002021-05-14 3:47PM EDT2021-06-1813.5513.5014.15-5.10-27.35%3943,80826.76%
NFLX210625P004900002021-05-13 3:38PM EDT2021-06-2515.8414.7516.00-3.99-20.12%16327.17%
NFLX210716P004900002021-05-14 3:35PM EDT2021-07-1623.3822.1023.70-4.31-15.57%621,76331.64%
NFLX210820P004900002021-05-14 3:28PM EDT2021-08-2030.6029.5031.00-4.65-13.19%2213032.51%
NFLX210917P004900002021-05-14 3:45PM EDT2021-09-1733.8633.4534.05-3.64-9.71%1087731.28%
NFLX211015P004900002021-05-14 11:03AM EDT2021-10-1538.2536.6037.85-4.05-9.57%11731.28%
NFLX211217P004900002021-05-13 11:19AM EDT2021-12-1750.5545.3046.700.00-25532.22%
NFLX220121P004900002021-05-12 3:09PM EDT2022-01-2152.1549.9051.30-3.85-6.87%11,59732.74%
NFLX220318P004900002021-05-12 11:25AM EDT2022-03-1858.0554.5559.500.00-818034.21%
NFLX220617P004900002021-05-12 10:38AM EDT2022-06-1766.8562.8063.950.00-547532.24%
NFLX230120P004900002021-05-12 3:37PM EDT2023-01-2085.3379.2581.200.00-2044732.84%
NFLX230317P004900002021-05-12 1:34PM EDT2023-03-1789.4080.2085.050.00-21232.92%