Australia markets close in 5 hours 21 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:495.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C004950002021-05-14 3:59PM EDT2021-05-216.155.706.15+1.60+35.16%1,21556830.05%
NFLX210528C004950002021-05-14 3:58PM EDT2021-05-288.957.709.45+0.89+11.04%19836428.66%
NFLX210604C004950002021-05-14 2:48PM EDT2021-06-0410.9610.2011.20+0.71+6.93%147826.67%
NFLX210611C004950002021-05-14 3:54PM EDT2021-06-1113.1911.6512.95+0.60+4.77%63026.13%
NFLX210618C004950002021-05-14 3:09PM EDT2021-06-1814.9014.4514.95+1.30+9.56%15897826.58%
NFLX210625C004950002021-05-13 2:40PM EDT2021-06-2516.2615.4517.25+0.66+4.23%25127.67%
NFLX210716C004950002021-05-14 3:34PM EDT2021-07-1623.5523.1525.05+2.55+12.14%11413632.10%
NFLX210820C004950002021-05-14 3:52PM EDT2021-08-2032.1031.2032.50+2.25+7.54%55332.98%
NFLX210917C004950002021-05-14 11:56AM EDT2021-09-1735.0534.3536.10+0.90+2.64%1166332.16%
NFLX211217C004950002021-05-10 2:16PM EDT2021-12-1748.5047.4549.600.00-12133.40%
NFLX230120C004950002021-05-13 11:01AM EDT2023-01-2085.0383.0088.600.00-416835.26%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P004950002021-05-14 3:57PM EDT2021-05-217.557.157.85-4.14-35.41%4021,49630.36%
NFLX210528P004950002021-05-14 3:51PM EDT2021-05-2810.189.6010.55-5.21-33.85%4838727.18%
NFLX210604P004950002021-05-14 10:45AM EDT2021-06-0412.1511.6512.60-7.08-36.82%125526.17%
NFLX210611P004950002021-05-14 11:18AM EDT2021-06-1114.6913.5514.55-5.45-27.06%32926.08%
NFLX210618P004950002021-05-14 3:53PM EDT2021-06-1815.7515.7016.40-5.44-25.67%1681,29526.28%
NFLX210625P004950002021-05-13 1:42PM EDT2021-06-2517.7517.1518.35-7.44-29.54%37326.86%
NFLX210716P004950002021-05-14 3:35PM EDT2021-07-1625.8024.4526.25-3.50-11.95%6043431.57%
NFLX210820P004950002021-05-13 11:41AM EDT2021-08-2037.9531.9533.250.00-1613532.12%
NFLX210917P004950002021-05-14 2:43PM EDT2021-09-1736.8135.4036.55-5.19-12.36%13313231.14%
NFLX211217P004950002021-05-12 1:13PM EDT2021-12-1753.2547.8549.350.00-33932.17%
NFLX230120P004950002021-05-06 10:38AM EDT2023-01-2083.6081.8084.000.00-1115132.80%