Australia markets closed

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:545.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005450002021-05-14 3:59PM EDT2021-05-210.090.000.19-0.10-52.63%16680035.16%
NFLX210528C005450002021-05-14 3:59PM EDT2021-05-280.380.150.43-0.03-7.32%5715028.49%
NFLX210604C005450002021-05-14 11:16AM EDT2021-06-040.620.440.72-0.18-22.50%624725.72%
NFLX210611C005450002021-05-14 3:58PM EDT2021-06-111.100.991.20-0.15-12.00%44924.94%
NFLX210618C005450002021-05-14 3:20PM EDT2021-06-181.621.671.83-0.43-20.98%7352124.81%
NFLX210625C005450002021-05-14 2:07PM EDT2021-06-252.302.242.65-0.70-23.33%81225.14%
NFLX210716C005450002021-05-14 10:24AM EDT2021-07-167.706.757.65+0.16+2.12%121329.79%
NFLX210820C005450002021-05-14 12:24PM EDT2021-08-2013.0013.2014.00-0.50-3.70%31731.47%
NFLX210917C005450002021-05-14 11:24AM EDT2021-09-1716.5515.9017.15+0.45+2.80%437630.83%
NFLX211217C005450002021-05-13 3:21PM EDT2021-12-1728.0028.2529.700.00-42932.32%
NFLX230120C005450002021-05-06 1:19PM EDT2023-01-2070.4565.9068.600.00-174734.54%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005450002021-05-14 3:51PM EDT2021-05-2151.6250.2552.35-4.42-7.89%3570144.56%
NFLX210528P005450002021-05-10 3:53PM EDT2021-05-2858.0050.4052.700.00-304734.35%
NFLX210604P005450002021-05-10 2:19PM EDT2021-06-0455.3350.6553.80-1.14-2.02%1433.57%
NFLX210618P005450002021-05-14 2:33PM EDT2021-06-1855.2051.8053.90-3.75-6.36%331726.34%
NFLX210716P005450002021-05-12 11:58AM EDT2021-07-1665.5257.1059.750.00-11130.55%
NFLX210917P005450002021-05-06 11:27AM EDT2021-09-1772.2066.5568.650.00-115330.72%
NFLX211217P005450002021-05-14 12:58PM EDT2021-12-1779.8077.9079.10+11.05+16.07%22030.81%
NFLX230120P005450002021-05-03 12:46PM EDT2023-01-20109.35111.55114.000.00-61432.14%