Australia markets open in 2 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:505.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005050002021-05-14 3:59PM EDT2021-05-212.312.152.44+0.41+21.58%1,1322,39426.29%
NFLX210528C005050002021-05-14 3:54PM EDT2021-05-284.604.304.85+0.44+10.58%361,78325.44%
NFLX210604C005050002021-05-14 3:53PM EDT2021-06-046.506.056.600.00-1917824.65%
NFLX210611C005050002021-05-14 3:15PM EDT2021-06-117.757.408.80-0.58-6.96%52525.57%
NFLX210618C005050002021-05-14 3:54PM EDT2021-06-1810.7110.0010.55+1.32+14.06%373,85825.81%
NFLX210625C005050002021-05-13 3:56PM EDT2021-06-2511.0910.9512.550.00-254626.62%
NFLX210716C005050002021-05-14 11:09AM EDT2021-07-1619.1518.4520.00+0.21+1.11%1777130.95%
NFLX210820C005050002021-05-13 3:18PM EDT2021-08-2026.3426.7027.550.00-123332.22%
NFLX210917C005050002021-05-14 12:15PM EDT2021-09-1730.5830.3031.45+1.15+3.91%547331.77%
NFLX211217C005050002021-05-12 1:05PM EDT2021-12-1742.6543.0544.950.00-211433.08%
NFLX230120C005050002021-05-04 9:39AM EDT2023-01-2093.7081.9084.250.00-14935.08%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005050002021-05-14 3:58PM EDT2021-05-2113.3013.3014.25-6.35-32.32%861,81727.19%
NFLX210528P005050002021-05-14 2:44PM EDT2021-05-2816.6515.5516.35-5.45-24.66%2265225.06%
NFLX210604P005050002021-05-14 3:43PM EDT2021-06-0418.1516.7018.35-5.95-24.69%155024.94%
NFLX210611P005050002021-05-14 1:20PM EDT2021-06-1121.4619.1520.40+0.96+4.68%393425.51%
NFLX210618P005050002021-05-14 3:54PM EDT2021-06-1821.0921.2522.65-5.38-20.32%393,46326.62%
NFLX210716P005050002021-05-13 1:38PM EDT2021-07-1631.4629.7031.75-6.78-17.73%1134331.11%
NFLX210820P005050002021-05-14 12:52PM EDT2021-08-2038.7537.3038.45-4.20-9.78%277231.51%
NFLX210917P005050002021-05-14 12:21PM EDT2021-09-1741.7940.7541.90-5.06-10.80%947930.76%
NFLX211217P005050002021-05-12 1:23PM EDT2021-12-1759.0053.2054.800.00-1911531.92%
NFLX230120P005050002021-05-11 1:56PM EDT2023-01-2087.8387.4089.500.00-1016932.59%