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:550.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005500002021-05-14 3:57PM EDT2021-05-210.080.050.10-0.05-38.46%8434,77534.57%
NFLX210528C005500002021-05-14 3:40PM EDT2021-05-280.240.110.30-0.08-25.00%4338628.76%
NFLX210604C005500002021-05-14 3:57PM EDT2021-06-040.490.380.57-0.09-15.52%1929126.32%
NFLX210611C005500002021-05-14 3:58PM EDT2021-06-110.860.711.00-0.14-14.00%1012125.57%
NFLX210618C005500002021-05-14 3:55PM EDT2021-06-181.461.351.49-0.31-17.51%2553,70225.10%
NFLX210625C005500002021-05-13 2:58PM EDT2021-06-252.381.892.170.00-187825.25%
NFLX210716C005500002021-05-14 3:37PM EDT2021-07-166.105.856.75-0.53-7.99%671,18929.82%
NFLX210820C005500002021-05-14 3:41PM EDT2021-08-2011.9012.0512.85-0.35-2.86%32331.50%
NFLX210917C005500002021-05-14 3:26PM EDT2021-09-1714.9315.0015.70-0.07-0.47%352,71530.64%
NFLX211015C005500002021-05-13 12:56PM EDT2021-10-1518.1518.2019.450.00-2531.00%
NFLX211217C005500002021-05-14 2:58PM EDT2021-12-1727.0526.7527.90+1.55+6.08%26332.09%
NFLX220121C005500002021-05-14 3:37PM EDT2022-01-2132.0731.5532.70+0.91+2.92%103,77832.83%
NFLX220318C005500002021-05-14 2:25PM EDT2022-03-1836.1536.6538.35-1.25-3.34%15332.91%
NFLX220617C005500002021-05-12 10:35AM EDT2022-06-1745.9045.4547.450.00-20874433.40%
NFLX230120C005500002021-05-14 10:32AM EDT2023-01-2065.2264.3066.75+2.14+3.39%2146834.45%
NFLX230317C005500002021-05-10 2:10PM EDT2023-03-1768.8766.3571.100.00-11234.61%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005500002021-05-14 2:41PM EDT2021-05-2158.1155.2058.50-4.04-6.50%292,18859.45%
NFLX210528P005500002021-05-10 12:24PM EDT2021-05-2857.8555.3558.20-3.95-6.39%38740.21%
NFLX210604P005500002021-05-14 2:10PM EDT2021-06-0459.9055.5058.75-4.20-6.55%13835.50%
NFLX210611P005500002021-05-11 9:33AM EDT2021-06-1167.40--0.00---0.00%
NFLX210618P005500002021-05-14 2:33PM EDT2021-06-1859.6256.4558.90-4.02-6.32%3061,22528.02%
NFLX210716P005500002021-05-14 3:33PM EDT2021-07-1662.2561.2063.60-5.26-7.79%2625530.21%
NFLX210917P005500002021-05-07 1:59PM EDT2021-09-1771.1570.2072.350.00-1781330.68%
NFLX211217P005500002021-05-11 12:25PM EDT2021-12-1786.1581.3583.600.00-25031.47%
NFLX220121P005500002021-05-14 3:13PM EDT2022-01-2187.3385.6587.55+0.63+0.73%23,30131.73%
NFLX220318P005500002021-05-10 12:59PM EDT2022-03-1889.7090.2091.550.00-2110830.99%
NFLX220617P005500002021-05-07 12:14PM EDT2022-06-1792.5098.30104.000.00-152333.39%
NFLX230120P005500002021-05-03 12:46PM EDT2023-01-20116.75114.85117.300.00-294232.11%
NFLX230317P005500002021-04-30 11:19AM EDT2023-03-17112.80116.00121.050.00-2132.15%