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:492.50
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004925002021-05-14 3:58PM EDT2021-05-217.657.007.50+1.77+30.10%40727925.91%
NFLX210528C004925002021-05-14 3:56PM EDT2021-05-2810.259.1510.60+0.75+7.89%826526.38%
NFLX210604C004925002021-05-14 3:05PM EDT2021-06-0411.9811.2512.80+0.63+5.55%103926.20%
NFLX210611C004925002021-05-14 11:26AM EDT2021-06-1113.2513.3014.85-0.05-0.38%3726.46%
NFLX210625C004925002021-05-12 10:37AM EDT2021-06-2517.5316.6518.650.00-11127.30%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004925002021-05-14 3:58PM EDT2021-05-216.506.056.70-4.10-38.68%33135426.17%
NFLX210528P004925002021-05-14 3:49PM EDT2021-05-288.708.409.05-5.36-38.12%1412324.62%
NFLX210604P004925002021-05-14 10:12AM EDT2021-06-0412.5710.4011.50-6.08-32.60%22925.30%
NFLX210611P004925002021-05-12 3:30PM EDT2021-06-1120.9512.5513.750.00-83426.04%
NFLX210625P004925002021-05-14 12:19PM EDT2021-06-2517.0216.1017.05-4.43-20.65%12426.22%