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:565.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005650002021-05-14 3:22PM EDT2021-05-210.040.030.19-0.10-71.43%14857945.61%
NFLX210528C005650002021-05-14 2:40PM EDT2021-05-280.200.030.20-0.01-4.76%231532.52%
NFLX210604C005650002021-05-12 11:33AM EDT2021-06-040.590.130.390.00-9822529.42%
NFLX210611C005650002021-05-12 3:58PM EDT2021-06-110.890.330.620.00-110227.64%
NFLX210618C005650002021-05-14 3:47PM EDT2021-06-180.800.740.84-0.24-23.08%271,10326.20%
NFLX210625C005650002021-05-07 10:26AM EDT2021-06-251.451.001.340.00-512426.39%
NFLX210716C005650002021-05-14 2:00PM EDT2021-07-163.893.854.55-0.68-14.88%116029.85%
NFLX210820C005650002021-05-14 3:52PM EDT2021-08-209.288.959.40-0.17-1.80%23530.98%
NFLX210917C005650002021-05-14 3:25PM EDT2021-09-1711.7011.7012.25+0.15+1.30%448330.50%
NFLX211217C005650002021-05-13 10:51AM EDT2021-12-1722.8022.5523.850.00-21432.07%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005650002021-05-05 3:35PM EDT2021-05-2175.0070.1573.450.00-128669.45%
NFLX210528P005650002021-04-21 1:58PM EDT2021-05-2856.6670.2573.500.00-11249.44%
NFLX210611P005650002021-05-11 11:21AM EDT2021-06-1175.44--0.00---0.00%
NFLX210618P005650002021-05-14 11:52AM EDT2021-06-1873.0070.8573.80-1.95-2.60%291,15932.46%
NFLX210716P005650002021-04-21 3:01PM EDT2021-07-1668.0574.0076.700.00--130.93%
NFLX210917P005650002021-04-30 11:59AM EDT2021-09-1770.9081.9083.950.00-815330.60%
NFLX211217P005650002021-05-06 12:43PM EDT2021-12-1792.2092.0593.250.00-4830.48%