Australia markets open in 2 hours 8 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

495.40 -0.68 (-0.14%)
After hours: 5:52PM EDT

In the money
Show:ListStraddle
Strike:525.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C005250002021-05-05 3:56PM EDT2021-05-070.170.170.22-0.36-67.92%9942,63934.47%
NFLX210514C005250002021-05-05 3:43PM EDT2021-05-141.040.961.15-1.31-55.74%24047927.26%
NFLX210521C005250002021-05-05 3:52PM EDT2021-05-212.382.442.85-1.58-39.90%1211,13027.86%
NFLX210528C005250002021-05-05 2:42PM EDT2021-05-284.093.754.45-1.46-26.31%1611027.90%
NFLX210604C005250002021-05-05 1:26PM EDT2021-06-045.554.905.85-1.59-22.27%178527.67%
NFLX210611C005250002021-05-05 2:55PM EDT2021-06-117.476.357.40-0.56-6.97%41127.93%
NFLX210618C005250002021-05-05 3:47PM EDT2021-06-187.958.258.60-2.55-24.29%1401,10827.69%
NFLX210716C005250002021-05-05 2:25PM EDT2021-07-1616.5015.7016.75-0.95-5.44%1124831.80%
NFLX210917C005250002021-05-05 3:44PM EDT2021-09-1725.8525.3526.50-2.50-8.82%2667131.64%
NFLX211217C005250002021-05-05 3:33PM EDT2021-12-1739.0038.1539.25-6.65-14.57%51832.74%
NFLX230120C005250002021-05-05 12:39PM EDT2023-01-2082.6077.4084.00-0.75-0.90%613637.01%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P005250002021-05-05 2:11PM EDT2021-05-0726.0028.4030.55+2.93+12.70%529655.07%
NFLX210514P005250002021-05-04 3:52PM EDT2021-05-1423.8529.2531.15-1.02-4.10%515833.35%
NFLX210521P005250002021-05-05 2:50PM EDT2021-05-2132.3730.9032.20+5.32+19.67%261,28129.36%
NFLX210528P005250002021-04-30 9:31AM EDT2021-05-2824.8831.3533.750.00-15028.89%
NFLX210604P005250002021-05-04 1:58PM EDT2021-06-0431.6632.6535.250.00-1428.70%
NFLX210618P005250002021-05-05 3:59PM EDT2021-06-1837.3036.5537.25+4.95+15.30%84379627.25%
NFLX210716P005250002021-05-04 1:21PM EDT2021-07-1643.5243.4545.350.00-145131.43%
NFLX210917P005250002021-05-04 11:20AM EDT2021-09-1751.4852.6054.050.00-437430.50%
NFLX211217P005250002021-04-30 10:45AM EDT2021-12-1756.8064.9566.550.00-22331.72%
NFLX230120P005250002021-04-22 3:57PM EDT2023-01-2098.5596.50106.000.00-15034.36%