Australia markets open in 2 hours 13 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

495.40 -0.68 (-0.14%)
After hours: 5:47PM EDT

In the money
Show:ListStraddle
Strike:502.50
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C005025002021-05-05 3:59PM EDT2021-05-072.151.892.97-3.65-62.93%1,36941131.04%
NFLX210514C005025002021-05-05 3:26PM EDT2021-05-146.205.656.90-3.70-37.37%17520729.65%
NFLX210521C005025002021-05-05 3:56PM EDT2021-05-218.658.608.90-3.58-29.27%24434127.53%
NFLX210528C005025002021-05-05 3:54PM EDT2021-05-2810.8510.5011.30-3.12-22.33%578327.96%
NFLX210604C005025002021-05-05 2:05PM EDT2021-06-0413.3712.2513.65-2.13-13.74%192928.71%
NFLX210611C005025002021-05-05 2:46PM EDT2021-06-1114.8514.1015.60-2.50-14.41%11129.00%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P005025002021-05-05 3:59PM EDT2021-05-078.508.209.85+3.70+77.08%63757633.84%
NFLX210514P005025002021-05-05 2:16PM EDT2021-05-1411.9511.6512.85+2.11+21.44%9414728.18%
NFLX210521P005025002021-05-05 3:49PM EDT2021-05-2115.0514.7015.10+3.30+28.09%46528527.01%
NFLX210528P005025002021-05-05 3:55PM EDT2021-05-2817.1216.7517.60+2.73+18.97%406627.73%
NFLX210604P005025002021-05-05 3:17PM EDT2021-06-0417.0018.4019.850.00-92528.34%
NFLX210611P005025002021-05-05 11:11AM EDT2021-06-1116.0320.3021.75-2.37-12.88%7628.58%