Australia markets close in 4 hours 48 minutes

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:530.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005300002021-05-14 3:59PM EDT2021-05-210.210.180.21-0.08-27.59%2652,63432.13%
NFLX210528C005300002021-05-14 3:51PM EDT2021-05-280.630.550.83-0.23-26.74%5437027.25%
NFLX210604C005300002021-05-14 2:48PM EDT2021-06-041.301.201.48-0.29-18.24%2124125.10%
NFLX210611C005300002021-05-14 2:15PM EDT2021-06-112.001.922.52-2.04-50.50%52625.17%
NFLX210618C005300002021-05-14 3:52PM EDT2021-06-183.603.353.65-0.23-6.01%2601,56125.38%
NFLX210625C005300002021-05-14 3:56PM EDT2021-06-254.644.104.90-0.15-3.13%74525.80%
NFLX210716C005300002021-05-14 2:47PM EDT2021-07-1610.4310.1011.30-0.08-0.76%152,43130.64%
NFLX210820C005300002021-05-14 1:55PM EDT2021-08-2016.8017.2018.05-0.66-3.78%943731.76%
NFLX210917C005300002021-05-12 3:15PM EDT2021-09-1719.8120.7021.600.00-81,20931.21%
NFLX211015C005300002021-05-13 11:04AM EDT2021-10-1524.2524.2025.650.00-2331.50%
NFLX211217C005300002021-05-13 1:46PM EDT2021-12-1731.2033.1534.850.00-135032.70%
NFLX220121C005300002021-05-14 9:50AM EDT2022-01-2137.2038.3039.650.00-177833.30%
NFLX220318C005300002021-05-13 12:24PM EDT2022-03-1844.3543.6045.30+2.00+4.72%111033.25%
NFLX230120C005300002021-05-14 11:16AM EDT2023-01-2072.0571.4574.75+3.05+4.42%330835.01%
NFLX230317C005300002021-05-10 12:49PM EDT2023-03-1775.6674.9581.050.00-21135.89%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005300002021-05-14 3:58PM EDT2021-05-2135.8335.3037.90-6.95-16.25%22198346.95%
NFLX210528P005300002021-05-14 1:55PM EDT2021-05-2840.0235.7038.95-2.58-6.06%639736.10%
NFLX210604P005300002021-05-14 1:34PM EDT2021-06-0440.3636.9538.65-5.06-11.14%7927.48%
NFLX210611P005300002021-05-13 12:19PM EDT2021-06-1144.5437.3539.450.00-1426.14%
NFLX210618P005300002021-05-14 2:57PM EDT2021-06-1840.5639.3540.90-5.30-11.56%685326.92%
NFLX210716P005300002021-05-11 1:14PM EDT2021-07-1650.0545.7047.800.00-127830.47%
NFLX210917P005300002021-05-06 1:52PM EDT2021-09-1757.8556.1057.850.00-139430.88%
NFLX211015P005300002021-05-14 2:43PM EDT2021-10-1560.9559.5561.95-5.30-8.00%112531.25%
NFLX211217P005300002021-05-14 11:30AM EDT2021-12-1769.5568.2069.80-3.20-4.40%22831.60%
NFLX220121P005300002021-05-10 1:52PM EDT2022-01-2173.6572.6574.600.00-2546232.28%
NFLX220318P005300002021-05-14 1:26PM EDT2022-03-1879.6577.2578.65-4.60-5.46%110831.45%
NFLX230120P005300002021-04-22 1:16PM EDT2023-01-20103.85102.30104.300.00-133632.27%