Australia markets open in 1 hour 19 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: 6:40PM EDT

In the money
Show:ListStraddle
Strike:532.50
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C005325002021-05-05 3:57PM EDT2021-05-070.120.060.14-0.15-55.56%3537238.48%
NFLX210514C005325002021-05-05 3:57PM EDT2021-05-140.610.500.80-0.74-54.81%298229.32%
NFLX210521C005325002021-05-05 3:59PM EDT2021-05-211.611.561.88-1.13-41.24%1915028.16%
NFLX210528C005325002021-05-05 3:10PM EDT2021-05-282.972.583.20-0.88-22.86%96328.15%
NFLX210604C005325002021-05-05 3:29PM EDT2021-06-043.853.654.30-0.90-18.95%47127.60%
NFLX210611C005325002021-04-30 1:23PM EDT2021-06-115.604.755.55-4.52-44.66%12327.61%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P005325002021-05-04 9:35AM EDT2021-05-0728.5034.6538.000.00-44963.75%
NFLX210514P005325002021-05-03 3:31PM EDT2021-05-1434.4535.3038.450.00-11637.59%
NFLX210521P005325002021-05-04 1:19PM EDT2021-05-2132.7037.5039.15-3.88-10.61%224931.69%
NFLX210528P005325002021-04-28 9:44AM EDT2021-05-2831.1237.5039.950.00-1529.16%
NFLX210604P005325002021-04-27 2:12PM EDT2021-06-0433.7538.6041.400.00--129.25%