Australia markets close in 4 hours 40 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:555.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005550002021-05-14 3:21PM EDT2021-05-210.060.000.13-0.10-62.50%1331,07745.41%
NFLX210528C005550002021-05-12 2:35PM EDT2021-05-280.230.070.34-0.06-20.69%110633.86%
NFLX210604C005550002021-05-14 1:24PM EDT2021-06-040.360.230.51-0.17-32.08%1130728.88%
NFLX210611C005550002021-05-12 3:22PM EDT2021-06-110.590.520.83-0.67-53.17%11627.14%
NFLX210618C005550002021-05-14 3:53PM EDT2021-06-181.151.081.17-0.39-25.32%7371225.93%
NFLX210625C005550002021-05-14 9:30AM EDT2021-06-251.851.491.89-0.01-0.54%1926.43%
NFLX210716C005550002021-05-14 2:16PM EDT2021-07-165.535.055.90-0.47-7.83%816030.25%
NFLX210820C005550002021-05-11 11:23AM EDT2021-08-2011.2510.9511.400.00-21031.40%
NFLX210917C005550002021-05-14 9:54AM EDT2021-09-1714.0013.7514.45+0.02+0.14%258730.82%
NFLX211217C005550002021-05-14 2:58PM EDT2021-12-1725.6025.2526.60+0.60+2.40%23432.31%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005550002021-05-14 12:00PM EDT2021-05-2162.0360.1063.35-3.75-5.70%127973.00%
NFLX210528P005550002021-05-11 11:00AM EDT2021-05-2867.0960.3063.550.00-91548.46%
NFLX210604P005550002021-04-30 9:30AM EDT2021-06-0447.1060.4563.700.00-1139.28%
NFLX210618P005550002021-05-14 1:24PM EDT2021-06-1864.5761.1563.15+2.22+3.56%30941027.59%
NFLX210716P005550002021-05-05 10:09AM EDT2021-07-1662.2265.3567.650.00-11230.49%
NFLX210820P005550002021-05-10 2:36PM EDT2021-08-2075.4771.3573.600.00--132.11%
NFLX210917P005550002021-05-10 12:01PM EDT2021-09-1779.8074.1075.250.00-122029.99%
NFLX211217P005550002021-04-28 10:23AM EDT2021-12-1786.9584.8586.150.00-13130.86%