Australia markets open in 1 hour 31 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

495.15 -0.93 (-0.19%)
After hours: 6:28PM EDT

In the money
Show:ListStraddle
Strike:520.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C005200002021-05-05 3:59PM EDT2021-05-070.220.100.26-0.66-75.00%3,2663,17530.62%
NFLX210514C005200002021-05-05 3:57PM EDT2021-05-141.571.521.80-1.75-52.71%46050127.49%
NFLX210521C005200002021-05-05 3:59PM EDT2021-05-213.353.303.55-2.05-37.96%2431,00227.14%
NFLX210528C005200002021-05-05 12:59PM EDT2021-05-285.014.655.70-1.47-22.69%1523128.22%
NFLX210604C005200002021-05-05 3:32PM EDT2021-06-046.726.057.15-1.83-21.40%1213227.80%
NFLX210611C005200002021-05-03 10:18AM EDT2021-06-1116.217.658.850.00-12928.13%
NFLX210618C005200002021-05-05 3:58PM EDT2021-06-189.709.7510.05-1.85-16.02%6582,66127.76%
NFLX210716C005200002021-05-05 3:28PM EDT2021-07-1617.9117.8018.50-2.39-11.77%161,18131.91%
NFLX210917C005200002021-05-05 3:51PM EDT2021-09-1727.3026.8528.30-3.05-10.05%1047831.66%
NFLX211217C005200002021-05-05 1:03PM EDT2021-12-1742.9040.1041.20-1.89-4.22%11532.81%
NFLX220121C005200002021-05-05 1:03PM EDT2022-01-2148.5045.5546.55-0.75-1.52%12,46133.73%
NFLX220318C005200002021-05-05 12:22PM EDT2022-03-1855.0650.5552.35+1.17+2.17%1821233.75%
NFLX220617C005200002021-05-05 9:42AM EDT2022-06-1765.4659.6061.70+1.86+2.92%174634.22%
NFLX230120C005200002021-05-05 2:08PM EDT2023-01-2082.1076.5086.00-3.45-4.03%3315337.09%
NFLX230317C005200002021-05-05 3:28PM EDT2023-03-1786.2782.2090.50-2.58-2.90%121537.21%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P005200002021-05-05 3:58PM EDT2021-05-0724.3923.7025.70+6.02+32.77%5440450.00%
NFLX210514P005200002021-05-05 3:23PM EDT2021-05-1425.7024.7526.50+1.10+4.47%1074931.22%
NFLX210521P005200002021-05-05 3:46PM EDT2021-05-2127.5026.8027.40+5.20+23.32%942,47926.92%
NFLX210528P005200002021-05-04 2:14PM EDT2021-05-2826.4027.5029.850.00-28028.77%
NFLX210604P005200002021-05-03 1:09PM EDT2021-06-0423.4329.2531.450.00-22028.56%
NFLX210618P005200002021-05-05 3:56PM EDT2021-06-1833.6533.1033.70+4.21+14.30%1162,61627.34%
NFLX210716P005200002021-05-05 3:38PM EDT2021-07-1640.7440.2542.05+3.04+8.06%41,17231.49%
NFLX210917P005200002021-05-05 3:02PM EDT2021-09-1748.1550.1551.05-0.30-0.62%1541430.69%
NFLX211217P005200002021-05-05 10:54AM EDT2021-12-1759.7061.8063.60+5.70+10.56%22131.85%
NFLX220121P005200002021-05-04 2:59PM EDT2022-01-2164.9566.5568.600.00-71,44432.63%
NFLX220318P005200002021-05-04 1:57PM EDT2022-03-1872.6071.5573.55+1.75+2.47%613132.30%
NFLX220617P005200002021-05-04 2:25PM EDT2022-06-1778.5080.0081.700.00-365932.38%
NFLX230120P005200002021-05-03 2:22PM EDT2023-01-2093.5593.50103.000.00-236134.43%
NFLX230317P005200002021-04-30 11:39AM EDT2023-03-1795.20100.45106.500.00-1134.29%