Australia markets open in 5 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:507.50
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005075002021-05-14 3:59PM EDT2021-05-211.681.661.92+0.15+9.80%43146326.42%
NFLX210528C005075002021-05-14 3:48PM EDT2021-05-283.603.554.15-0.45-11.11%3613325.50%
NFLX210604C005075002021-05-14 11:22AM EDT2021-06-045.705.205.70+0.65+12.87%107524.40%
NFLX210611C005075002021-05-14 10:58AM EDT2021-06-117.486.557.90-0.12-1.58%12325.48%
NFLX210625C005075002021-05-11 2:28PM EDT2021-06-2515.509.0011.900.00---27.05%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005075002021-05-14 3:42PM EDT2021-05-2116.8915.2516.75-8.36-33.11%4918530.14%
NFLX210528P005075002021-05-14 3:27PM EDT2021-05-2818.2616.7018.75-4.74-20.61%2714126.97%
NFLX210604P005075002021-05-07 1:27PM EDT2021-06-0426.9118.8520.000.00-24224.81%
NFLX210611P005075002021-05-07 11:19AM EDT2021-06-1115.8420.1521.950.00-161425.32%
NFLX210625P005075002021-05-07 11:29AM EDT2021-06-2530.5724.0025.900.00-1426.85%