Australia markets closed

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:515.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005150002021-05-14 4:00PM EDT2021-05-210.780.710.780.00-1,6232,58824.02%
NFLX210528C005150002021-05-14 3:58PM EDT2021-05-282.202.032.32+0.02+0.92%63820923.99%
NFLX210604C005150002021-05-14 3:47PM EDT2021-06-043.593.053.75-0.01-0.28%2815323.76%
NFLX210611C005150002021-05-14 3:16PM EDT2021-06-114.754.405.35-0.75-13.64%54924.23%
NFLX210618C005150002021-05-14 3:53PM EDT2021-06-187.006.607.05+0.47+7.20%647,98724.94%
NFLX210625C005150002021-05-13 12:55PM EDT2021-06-258.027.558.85-0.02-0.25%11225.79%
NFLX210716C005150002021-05-14 3:21PM EDT2021-07-1615.7914.7516.25+0.45+2.93%353,28730.69%
NFLX210820C005150002021-05-13 11:33AM EDT2021-08-2023.1022.5023.55+1.35+6.21%65131.94%
NFLX210917C005150002021-05-14 11:37AM EDT2021-09-1726.2426.3027.10+0.74+2.90%168831.28%
NFLX211217C005150002021-05-14 3:48PM EDT2021-12-1739.6338.9040.70+0.98+2.54%23632.83%
NFLX230120C005150002021-05-13 9:37AM EDT2023-01-2077.1077.2080.55+0.55+0.72%18135.10%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005150002021-05-14 3:44PM EDT2021-05-2122.5221.3523.20-4.92-17.93%1041,33229.58%
NFLX210528P005150002021-05-14 2:52PM EDT2021-05-2823.8723.1524.60-5.38-18.39%49226.40%
NFLX210604P005150002021-05-14 11:46AM EDT2021-06-0425.6823.6525.70-4.70-15.47%123424.64%
NFLX210611P005150002021-05-10 11:20AM EDT2021-06-1127.1525.3027.050.00-1224.40%
NFLX210618P005150002021-05-14 2:47PM EDT2021-06-1828.4527.5528.70-5.50-16.20%1063624.98%
NFLX210625P005150002021-05-11 10:59AM EDT2021-06-2535.8729.0530.150.00-1625.25%
NFLX210716P005150002021-05-10 10:53AM EDT2021-07-1637.9035.6537.650.00-121730.41%
NFLX210820P005150002021-05-14 1:24PM EDT2021-08-2045.4043.1044.35-3.70-7.54%12631.13%
NFLX210917P005150002021-05-14 11:39AM EDT2021-09-1747.3946.4547.80-0.61-1.27%1058230.48%
NFLX211217P005150002021-05-14 11:16AM EDT2021-12-1760.5058.9060.05-4.50-6.92%22231.35%
NFLX230120P005150002021-04-30 12:29PM EDT2023-01-2088.5093.2095.450.00-178332.49%