Australia markets open in 1 hour 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

495.21 -0.87 (-0.18%)
After hours: 6:51PM EDT

In the money
Show:ListStraddle
Strike:540.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C005400002021-05-05 3:51PM EDT2021-05-070.070.010.10-0.13-65.00%5301,39442.68%
NFLX210514C005400002021-05-05 3:17PM EDT2021-05-140.390.280.59-0.42-51.85%19758431.52%
NFLX210521C005400002021-05-05 3:52PM EDT2021-05-211.031.001.30-0.69-40.12%2663,12528.95%
NFLX210528C005400002021-05-05 1:41PM EDT2021-05-282.161.832.06-0.86-28.48%2812527.60%
NFLX210604C005400002021-05-05 2:53PM EDT2021-06-044.002.602.99+0.10+2.56%1829227.22%
NFLX210611C005400002021-05-05 3:04PM EDT2021-06-114.003.554.30-1.20-23.08%74827.84%
NFLX210618C005400002021-05-05 3:53PM EDT2021-06-185.005.005.15-1.50-23.08%1997,37827.36%
NFLX210716C005400002021-05-05 3:47PM EDT2021-07-1611.9511.2512.25-1.50-11.15%211,00831.51%
NFLX210917C005400002021-05-05 2:24PM EDT2021-09-1721.1020.4021.45-1.10-4.95%3120931.45%
NFLX211217C005400002021-05-03 11:05AM EDT2021-12-1738.9032.7033.700.00-239032.48%
NFLX220121C005400002021-05-05 1:56PM EDT2022-01-2140.4337.7539.00+0.04+0.10%352333.45%
NFLX220318C005400002021-05-05 12:24PM EDT2022-03-1847.3043.1544.55-3.90-7.62%103633.39%
NFLX220617C005400002021-05-05 2:02PM EDT2022-06-1754.5052.1553.70-1.20-2.15%252833.83%
NFLX230120C005400002021-04-28 10:58AM EDT2023-01-2078.2871.9578.500.00-27336.91%
NFLX230317C005400002021-04-28 10:15AM EDT2023-03-1782.2474.8083.000.00--137.03%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P005400002021-05-05 2:06PM EDT2021-05-0741.0443.1045.35+3.54+9.44%1121750.78%
NFLX210514P005400002021-05-05 2:07PM EDT2021-05-1440.8042.5545.75+2.47+6.44%54841.35%
NFLX210521P005400002021-05-05 3:45PM EDT2021-05-2144.7243.2046.30+6.01+15.53%261,48934.24%
NFLX210528P005400002021-05-04 1:56PM EDT2021-05-2842.9544.8546.800.00-43330.57%
NFLX210604P005400002021-04-30 9:38AM EDT2021-06-0437.5545.3047.900.00-1229.99%
NFLX210618P005400002021-05-04 2:17PM EDT2021-06-1846.0748.2549.05+1.26+2.81%46,87827.34%
NFLX210716P005400002021-05-04 10:18AM EDT2021-07-1649.1753.5556.050.00-818131.37%
NFLX210917P005400002021-04-30 9:48AM EDT2021-09-1756.5963.2064.500.00-715230.70%
NFLX211217P005400002021-05-05 11:37AM EDT2021-12-1771.0574.7076.20+1.90+2.75%12331.58%
NFLX220121P005400002021-05-03 3:58PM EDT2022-01-2172.9578.9080.800.00-1258232.19%
NFLX220318P005400002021-04-30 10:50AM EDT2022-03-1884.9083.9086.10+9.90+13.20%211132.12%
NFLX220617P005400002021-05-05 2:43PM EDT2022-06-1791.1592.3594.00+3.30+3.76%1642732.12%
NFLX230120P005400002021-04-21 11:50AM EDT2023-01-20108.45105.50115.500.00-196834.27%