Australia markets open in 2 hours 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
496.08-7.10 (-1.41%)
At close: 4:00PM EDT

495.20 -0.88 (-0.18%)
After hours: 5:54PM EDT

In the money
Show:ListStraddle
Strike:497.50
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C004975002021-05-05 3:58PM EDT2021-05-074.154.005.10-3.80-47.80%39919832.18%
NFLX210514C004975002021-05-05 3:59PM EDT2021-05-148.408.008.70-3.95-31.98%20512928.63%
NFLX210521C004975002021-05-05 3:58PM EDT2021-05-2110.9010.8511.20-4.00-26.85%1479427.81%
NFLX210528C004975002021-05-05 3:47PM EDT2021-05-2813.5012.5014.30-2.15-13.74%62629.52%
NFLX210604C004975002021-05-05 2:36PM EDT2021-06-0415.7514.5015.65-3.10-16.45%111128.31%
NFLX210611C004975002021-04-30 9:59AM EDT2021-06-1116.5016.4518.05-7.55-31.39%1129.33%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P004975002021-05-05 3:59PM EDT2021-05-075.504.605.65+2.45+80.33%1,1301,04727.31%
NFLX210514P004975002021-05-05 3:58PM EDT2021-05-149.909.2010.00+2.98+43.06%14526228.27%
NFLX210521P004975002021-05-05 3:55PM EDT2021-05-2112.3012.0012.40+2.65+27.46%31435427.31%
NFLX210528P004975002021-05-05 3:29PM EDT2021-05-2814.3514.0015.40+0.65+4.74%244428.89%
NFLX210604P004975002021-05-05 3:31PM EDT2021-06-0416.4515.4516.90+3.15+23.68%394128.03%
NFLX210611P004975002021-05-04 12:42PM EDT2021-06-1117.3017.3519.05-0.38-2.15%1728.68%