Australia markets open in 1 hour 51 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

496.00 -0.08 (-0.02%)
After hours: 6:07PM EDT

In the money
Show:ListStraddle
Strike:510.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C005100002021-05-05 3:58PM EDT2021-05-070.900.750.88-1.76-66.17%2,2792,03727.86%
NFLX210514C005100002021-05-05 3:59PM EDT2021-05-143.753.454.20-2.75-42.31%85951328.89%
NFLX210521C005100002021-05-05 3:57PM EDT2021-05-215.925.806.15-2.95-33.26%4044,12227.32%
NFLX210528C005100002021-05-05 2:53PM EDT2021-05-287.907.458.65-2.68-25.33%3451328.31%
NFLX210604C005100002021-05-05 3:57PM EDT2021-06-0410.059.4010.40-2.06-17.01%2623928.10%
NFLX210611C005100002021-05-05 1:01PM EDT2021-06-1112.7311.0012.35-1.07-7.75%22028.55%
NFLX210618C005100002021-05-05 3:57PM EDT2021-06-1813.3213.2013.60-2.83-17.52%31610,77128.09%
NFLX210716C005100002021-05-05 2:46PM EDT2021-07-1621.7021.1522.50-2.70-11.07%271,75232.26%
NFLX210917C005100002021-05-05 1:58PM EDT2021-09-1732.0030.8532.70-2.60-7.51%2232432.10%
NFLX211217C005100002021-05-05 1:32PM EDT2021-12-1747.1544.3545.40-2.55-5.13%74232.98%
NFLX220121C005100002021-05-05 3:57PM EDT2022-01-2150.2049.8050.75-4.10-7.55%52,05733.89%
NFLX220318C005100002021-05-05 12:22PM EDT2022-03-1859.7054.6056.65-3.45-5.46%2013033.96%
NFLX230120C005100002021-05-03 12:12PM EDT2023-01-2092.9983.3590.000.00-109237.19%
NFLX230317C005100002021-05-03 1:09PM EDT2023-03-1790.4285.0094.50-6.50-6.71%2837.32%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P005100002021-05-05 3:52PM EDT2021-05-0715.2713.2516.15+5.74+60.23%3791,22439.20%
NFLX210514P005100002021-05-05 3:31PM EDT2021-05-1417.9216.4018.35+3.62+25.31%13336629.71%
NFLX210521P005100002021-05-05 3:45PM EDT2021-05-2119.7519.4019.95+3.05+18.26%9264,11527.01%
NFLX210528P005100002021-05-05 3:45PM EDT2021-05-2821.5520.6022.85+2.70+14.32%2113728.90%
NFLX210604P005100002021-05-05 1:44PM EDT2021-06-0418.8022.7524.45-3.36-15.16%26928.34%
NFLX210611P005100002021-05-05 1:19PM EDT2021-06-1121.0024.7026.20-1.14-5.15%14828.45%
NFLX210618P005100002021-05-05 3:43PM EDT2021-06-1827.4526.6527.30+4.14+17.76%10685527.77%
NFLX210716P005100002021-05-05 3:57PM EDT2021-07-1634.9534.3035.85+2.30+7.04%3954431.62%
NFLX210917P005100002021-05-05 3:02PM EDT2021-09-1745.6643.6045.55+3.43+8.12%2947531.23%
NFLX211217P005100002021-05-04 12:46PM EDT2021-12-1756.1156.1557.60-0.24-0.43%52031.90%
NFLX220121P005100002021-05-04 10:13AM EDT2022-01-2160.3060.8062.450.00-72,40632.59%
NFLX220318P005100002021-05-04 3:07PM EDT2022-03-1864.0065.8067.35+0.10+0.16%622332.24%
NFLX230120P005100002021-04-23 2:26PM EDT2023-01-2088.1591.5597.000.00-518934.51%
NFLX230317P005100002021-05-05 11:05AM EDT2023-03-1793.5093.95101.00+0.27+0.29%5134.56%