Australia markets open in 2 hours 9 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

495.01 -1.07 (-0.22%)
After hours: 5:51PM EDT

In the money
Show:ListStraddle
Strike:570.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C005700002021-05-05 11:11AM EDT2021-05-070.020.010.04-0.01-33.33%3754455.86%
NFLX210514C005700002021-05-05 3:26PM EDT2021-05-140.080.020.17-0.11-57.89%27233338.33%
NFLX210521C005700002021-05-05 3:58PM EDT2021-05-210.250.180.34-0.27-51.92%3195432.59%
NFLX210528C005700002021-05-04 12:53PM EDT2021-05-280.900.460.770.00-719331.67%
NFLX210604C005700002021-05-04 9:40AM EDT2021-06-041.340.751.080.00-5018729.83%
NFLX210611C005700002021-05-03 1:14PM EDT2021-06-111.351.161.53-0.91-40.27%1929.09%
NFLX210618C005700002021-05-05 12:39PM EDT2021-06-181.981.752.07-0.45-18.52%354,33128.74%
NFLX210716C005700002021-05-05 2:39PM EDT2021-07-166.245.456.30-1.51-19.48%315731.33%
NFLX210917C005700002021-05-05 3:39PM EDT2021-09-1713.5012.9013.40-1.30-8.78%636530.86%
NFLX211217C005700002021-04-29 12:15PM EDT2021-12-1725.8023.7024.75+0.40+1.57%41532.23%
NFLX220121C005700002021-05-04 1:14PM EDT2022-01-2130.3528.3029.500.00-132433.05%
NFLX220318C005700002021-04-30 12:06PM EDT2022-03-1840.4029.0035.000.00-19733.14%
NFLX220617C005700002021-04-30 1:01PM EDT2022-06-1750.3542.1043.850.00-18733.58%
NFLX230120C005700002021-04-29 3:55PM EDT2023-01-2068.0058.5068.000.00-518536.54%
NFLX230317C005700002021-05-03 10:19AM EDT2023-03-1779.4464.6571.450.00-1236.28%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P005700002021-04-23 1:53PM EDT2021-05-0762.7072.0575.450.00-321103.54%
NFLX210514P005700002021-04-30 3:35PM EDT2021-05-1475.0072.2074.90+16.80+28.87%5651.49%
NFLX210521P005700002021-05-05 11:50AM EDT2021-05-2167.5372.4075.60+11.03+19.52%37044.46%
NFLX210528P005700002021-04-30 10:09AM EDT2021-05-2862.3872.6075.850.00-1538.70%
NFLX210604P005700002021-04-27 1:03PM EDT2021-06-0463.6872.9576.100.00--1835.10%
NFLX210618P005700002021-05-05 11:50AM EDT2021-06-1876.4073.8576.90+10.75+16.37%81,64031.65%
NFLX210716P005700002021-04-20 1:13PM EDT2021-07-1648.2977.6580.500.00--131.82%
NFLX210917P005700002021-04-30 10:38AM EDT2021-09-1775.6585.3586.600.00-217430.15%
NFLX211217P005700002021-04-29 3:31PM EDT2021-12-1789.5595.2597.250.00--231.26%
NFLX220121P005700002021-04-30 3:25PM EDT2022-01-2190.5599.40101.400.00-238831.79%
NFLX220318P005700002021-05-03 12:39PM EDT2022-03-1898.35100.00106.100.00-13831.57%
NFLX220617P005700002021-04-29 11:57AM EDT2022-06-17111.10111.90113.850.00-1811531.69%
NFLX230120P005700002021-05-03 12:47PM EDT2023-01-20125.20125.00132.900.00-212533.09%