Australia markets close in 5 hours 33 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:500.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005000002021-05-14 3:59PM EDT2021-05-213.953.704.05+0.90+29.51%2,1454,07529.59%
NFLX210528C005000002021-05-14 3:59PM EDT2021-05-286.506.206.40+0.22+3.50%1031,70526.01%
NFLX210604C005000002021-05-14 3:53PM EDT2021-06-048.457.958.85+0.25+3.05%3813026.26%
NFLX210611C005000002021-05-14 3:52PM EDT2021-06-1110.709.6011.00+2.25+26.63%95426.60%
NFLX210618C005000002021-05-14 3:57PM EDT2021-06-1812.6512.0512.50+1.52+13.66%2253,29626.17%
NFLX210625C005000002021-05-14 1:48PM EDT2021-06-2513.4013.0514.80+0.72+5.68%84527.33%
NFLX210716C005000002021-05-14 3:50PM EDT2021-07-1622.2520.7522.55+1.85+9.07%2157,80631.78%
NFLX210820C005000002021-05-14 2:29PM EDT2021-08-2028.1529.1030.00-0.35-1.23%57432.71%
NFLX210917C005000002021-05-14 3:54PM EDT2021-09-1733.5032.5033.75+2.50+8.06%163,10132.05%
NFLX211015C005000002021-05-14 12:58PM EDT2021-10-1536.4536.3537.85+1.40+3.99%6832.18%
NFLX211217C005000002021-05-13 1:46PM EDT2021-12-1743.4045.4547.250.00-1415433.29%
NFLX220121C005000002021-05-14 2:10PM EDT2022-01-2150.3050.8552.30+3.25+6.91%142,19233.98%
NFLX220318C005000002021-05-14 2:46PM EDT2022-03-1856.1055.6558.00+2.70+5.06%138433.89%
NFLX220617C005000002021-05-14 3:28PM EDT2022-06-1765.3764.7566.85+1.76+2.77%51,48434.10%
NFLX230120C005000002021-05-12 3:36PM EDT2023-01-2080.9580.5086.800.00-149835.34%
NFLX230317C005000002021-05-12 9:30AM EDT2023-03-1786.5287.1092.300.00-24335.94%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005000002021-05-14 3:58PM EDT2021-05-2110.4010.0511.25-5.18-33.25%6854,24832.22%
NFLX210528P005000002021-05-14 2:51PM EDT2021-05-2813.0712.3513.15-7.23-35.62%1461226.36%
NFLX210604P005000002021-05-14 3:54PM EDT2021-06-0414.0014.2015.80-8.26-37.11%291,14226.99%
NFLX210611P005000002021-05-14 11:58AM EDT2021-06-1117.6416.2517.45-6.43-26.71%363126.26%
NFLX210618P005000002021-05-14 3:54PM EDT2021-06-1818.0518.3519.05-5.57-23.58%1563,57226.04%
NFLX210625P005000002021-05-14 11:39AM EDT2021-06-2520.3019.7021.40-1.69-7.69%61427.29%
NFLX210716P005000002021-05-14 3:44PM EDT2021-07-1627.5327.0028.75-4.48-14.00%968,10631.26%
NFLX210820P005000002021-05-14 1:24PM EDT2021-08-2034.7534.7535.65-5.80-14.30%9231431.76%
NFLX210917P005000002021-05-14 2:43PM EDT2021-09-1738.5037.9539.20-5.40-12.30%135,30631.04%
NFLX211015P005000002021-05-14 3:47PM EDT2021-10-1542.6041.7043.00-6.10-12.53%1831.03%
NFLX211217P005000002021-05-14 10:41AM EDT2021-12-1752.2050.5552.05-4.80-8.42%176432.09%
NFLX220121P005000002021-05-13 3:17PM EDT2022-01-2156.6555.1556.60-2.78-4.68%54,51332.56%
NFLX220318P005000002021-05-14 9:56AM EDT2022-03-1863.9059.8564.95-1.10-1.69%240334.09%
NFLX220617P005000002021-05-11 9:30AM EDT2022-06-1772.7268.0569.350.00-11,80032.09%
NFLX230120P005000002021-05-10 2:17PM EDT2023-01-2090.9884.9086.600.00-252,44832.65%
NFLX230317P005000002021-05-12 1:33PM EDT2023-03-1794.0187.4590.900.00-43432.90%