Australia markets open in 2 hours 46 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

495.49 -0.58 (-0.12%)
After hours: 5:14PM EDT

In the money
Show:ListStraddle
Strike:575.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C005750002021-05-04 3:57PM EDT2021-05-070.020.000.050.00-125858.98%
NFLX210514C005750002021-05-05 3:57PM EDT2021-05-140.120.000.24-0.11-47.83%8112842.38%
NFLX210521C005750002021-05-05 3:54PM EDT2021-05-210.170.170.42-0.27-61.36%1959835.47%
NFLX210528C005750002021-05-04 10:42AM EDT2021-05-280.870.550.680.00-232732.48%
NFLX210604C005750002021-05-04 3:01PM EDT2021-06-041.090.630.950.00-313930.47%
NFLX210611C005750002021-05-03 1:14PM EDT2021-06-111.230.981.33-0.37-23.13%42029.53%
NFLX210618C005750002021-05-05 3:09PM EDT2021-06-181.661.551.79-0.31-15.74%3023,35429.02%
NFLX210716C005750002021-05-05 3:25PM EDT2021-07-165.264.855.65-2.04-27.95%6006131.39%
NFLX210917C005750002021-05-04 1:41PM EDT2021-09-1713.3011.9512.650.00-421631.10%
NFLX211217C005750002021-05-04 1:54PM EDT2021-12-1724.3022.6523.350.00-15632.11%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P005750002021-04-21 11:03AM EDT2021-05-0767.8577.0580.450.00-214108.42%
NFLX210514P005750002021-04-28 3:11PM EDT2021-05-1468.9977.1580.450.00-1859.40%
NFLX210521P005750002021-05-03 3:43PM EDT2021-05-2166.3777.3080.550.00-99646.22%
NFLX210528P005750002021-04-22 2:01PM EDT2021-05-2872.1577.5580.750.00--1939.97%
NFLX210618P005750002021-04-28 9:55AM EDT2021-06-1871.1078.5581.650.00-217932.28%
NFLX210716P005750002021-05-03 3:25PM EDT2021-07-1673.6582.0084.900.00-102832.01%
NFLX210917P005750002021-04-27 2:56PM EDT2021-09-1787.1289.4591.000.00-23530.53%
NFLX211217P005750002021-04-30 10:38AM EDT2021-12-1790.4599.30101.050.00-2231.26%