Australia markets open in 1 hour 53 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:512.50
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C005125002021-05-05 3:56PM EDT2021-05-070.580.550.60-1.45-71.43%59953427.95%
NFLX210514C005125002021-05-05 3:59PM EDT2021-05-143.002.873.65-2.40-44.44%10421829.24%
NFLX210521C005125002021-05-05 3:59PM EDT2021-05-215.165.055.35-2.39-31.66%7833327.15%
NFLX210528C005125002021-05-05 3:54PM EDT2021-05-287.156.657.40-1.75-19.66%378727.37%
NFLX210604C005125002021-05-05 3:24PM EDT2021-06-049.008.259.55-2.00-18.18%44628.11%
NFLX210611C005125002021-05-04 2:40PM EDT2021-06-1112.5510.2011.40-0.85-6.34%11328.45%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P005125002021-05-05 3:55PM EDT2021-05-0717.6016.4018.50+6.60+60.00%7025641.92%
NFLX210514P005125002021-05-05 3:15PM EDT2021-05-1416.8918.9520.55+1.34+8.62%318331.03%
NFLX210521P005125002021-05-05 2:29PM EDT2021-05-2118.5521.1521.65+1.08+6.18%715026.83%
NFLX210528P005125002021-05-03 3:08PM EDT2021-05-2822.7022.2023.65+0.15+0.67%26227.01%
NFLX210604P005125002021-05-03 10:14AM EDT2021-06-0418.2523.8026.100.00-133628.35%