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:517.50
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005175002021-05-14 3:49PM EDT2021-05-210.590.540.65-0.07-10.61%12772724.81%
NFLX210528C005175002021-05-14 3:53PM EDT2021-05-281.811.591.89-0.36-16.59%4211023.88%
NFLX210604C005175002021-05-14 2:04PM EDT2021-06-042.612.693.15-0.20-7.12%1113023.51%
NFLX210611C005175002021-05-14 10:23AM EDT2021-06-114.854.004.70-0.05-1.02%53424.11%
NFLX210625C005175002021-05-07 1:09PM EDT2021-06-257.316.858.050.00-2325.65%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005175002021-05-12 2:20PM EDT2021-05-2125.8523.2025.90-7.05-21.43%911833.03%
NFLX210528P005175002021-05-07 11:12AM EDT2021-05-2816.8024.4026.650.00-64226.44%
NFLX210604P005175002021-05-07 3:59PM EDT2021-06-0427.8025.6527.80+6.72+31.88%121225.02%
NFLX210611P005175002021-05-14 2:11PM EDT2021-06-1130.5027.4029.00+10.70+54.04%1124.51%