Australia markets open in 2 hours 33 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

495.45 -0.62 (-0.13%)
After hours: 5:26PM EDT

In the money
Show:ListStraddle
Strike:560.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C005600002021-05-05 1:33PM EDT2021-05-070.050.020.06-0.02-28.57%2578351.95%
NFLX210514C005600002021-05-05 2:22PM EDT2021-05-140.170.130.23-0.20-54.05%15926035.69%
NFLX210521C005600002021-05-05 2:42PM EDT2021-05-210.430.300.60-0.26-37.68%811,32032.19%
NFLX210528C005600002021-05-05 1:55PM EDT2021-05-280.900.691.03-0.41-31.30%2716830.20%
NFLX210604C005600002021-05-04 11:44AM EDT2021-06-041.291.101.48-0.56-30.27%18328.85%
NFLX210611C005600002021-05-05 11:11AM EDT2021-06-111.981.672.09-0.46-18.85%43428.38%
NFLX210618C005600002021-05-05 3:50PM EDT2021-06-182.682.552.78-0.70-20.71%1582,05528.19%
NFLX210716C005600002021-05-05 3:24PM EDT2021-07-167.887.157.90-0.62-7.29%301,56731.34%
NFLX210917C005600002021-05-05 12:16PM EDT2021-09-1715.7514.7515.85-1.72-9.85%1657131.14%
NFLX211217C005600002021-05-03 10:17AM EDT2021-12-1735.6526.5527.350.00-22232.22%
NFLX220121C005600002021-05-05 3:56PM EDT2022-01-2131.7531.3532.45-1.90-5.65%396133.19%
NFLX220318C005600002021-04-30 3:51PM EDT2022-03-1844.2536.6538.000.00-103133.23%
NFLX220617C005600002021-05-04 12:53PM EDT2022-06-1747.8045.2046.900.00-234633.64%
NFLX230120C005600002021-05-05 11:51AM EDT2023-01-2068.8064.8071.50+0.35+0.51%114236.72%
NFLX230317C005600002021-04-29 11:38AM EDT2023-03-1773.2567.7076.000.00-2436.84%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P005600002021-05-05 2:05PM EDT2021-05-0759.7862.0565.45+8.98+17.68%63493.46%
NFLX210514P005600002021-05-05 2:07PM EDT2021-05-1460.5562.2565.50+3.75+6.60%13751.60%
NFLX210521P005600002021-04-28 12:22PM EDT2021-05-2164.9562.5565.70+4.85+8.07%714740.75%
NFLX210528P005600002021-04-22 2:45PM EDT2021-05-2858.6562.9066.050.00-275035.91%
NFLX210604P005600002021-05-04 11:44AM EDT2021-06-0463.0063.3566.450.00-11533.09%
NFLX210618P005600002021-05-05 2:56PM EDT2021-06-1861.7965.8067.10-0.83-1.33%266229.32%
NFLX210716P005600002021-05-04 1:27PM EDT2021-07-1665.6069.2571.95-3.33-4.83%440331.56%
NFLX210917P005600002021-05-04 12:37PM EDT2021-09-1777.0076.9578.750.00-326030.17%
NFLX211217P005600002021-05-04 12:00PM EDT2021-12-1787.4188.1090.050.00-1231.41%
NFLX220121P005600002021-05-04 2:52PM EDT2022-01-2189.7792.5594.100.00-360831.80%
NFLX220318P005600002021-04-29 9:58AM EDT2022-03-1892.1097.0598.900.00-28031.58%
NFLX220617P005600002021-05-03 12:42PM EDT2022-06-17100.55105.05107.350.00-810731.98%
NFLX230120P005600002021-05-04 1:56PM EDT2023-01-20122.45118.50126.000.00-16433.12%