Australia markets close in 5 hours 13 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:580.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005800002021-05-14 3:42PM EDT2021-05-210.050.030.05-0.07-58.33%251,23251.95%
NFLX210528C005800002021-05-13 3:53PM EDT2021-05-280.160.120.150.00-425739.26%
NFLX210604C005800002021-05-14 11:46AM EDT2021-06-040.210.060.31-0.24-53.33%1230034.52%
NFLX210611C005800002021-05-14 9:55AM EDT2021-06-110.300.170.45-1.10-78.57%1631.32%
NFLX210618C005800002021-05-14 3:18PM EDT2021-06-180.560.360.56-0.12-17.65%191,91528.83%
NFLX210625C005800002021-05-14 10:50AM EDT2021-06-250.770.580.90-0.34-30.63%61128.57%
NFLX210716C005800002021-05-14 3:46PM EDT2021-07-162.742.523.10-0.51-15.69%242,41430.63%
NFLX210820C005800002021-05-14 11:02AM EDT2021-08-207.056.657.15+0.15+2.17%51431.47%
NFLX210917C005800002021-05-14 10:41AM EDT2021-09-179.208.809.55+0.25+2.79%2825130.73%
NFLX211015C005800002021-05-14 12:31PM EDT2021-10-1512.0511.7012.75-1.80-13.00%21031.11%
NFLX211217C005800002021-05-11 11:18AM EDT2021-12-1720.1018.8520.000.00-11531.97%
NFLX220121C005800002021-05-14 10:39AM EDT2022-01-2123.8223.2524.25+1.82+8.27%887132.60%
NFLX220318C005800002021-05-14 3:39PM EDT2022-03-1828.1727.8529.20+0.67+2.44%19632.48%
NFLX220617C005800002021-05-03 11:22AM EDT2022-06-1736.2536.3038.250.00-114733.19%
NFLX230120C005800002021-05-14 11:14AM EDT2023-01-2055.6554.6057.75-3.25-5.52%872,30634.50%
NFLX230317C005800002021-05-10 3:54PM EDT2023-03-1759.0058.7062.150.00-1134.69%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005800002021-05-07 3:56PM EDT2021-05-2175.6085.2088.400.00-21,81261.82%
NFLX210528P005800002021-04-21 1:58PM EDT2021-05-2870.2185.2088.100.00--157.69%
NFLX210618P005800002021-05-11 10:02AM EDT2021-06-1891.0185.5087.750.00-518032.87%
NFLX210716P005800002021-05-10 9:56AM EDT2021-07-1688.0087.6090.250.00-210931.98%
NFLX210917P005800002021-04-27 2:56PM EDT2021-09-1786.0593.8096.350.00-14730.96%
NFLX211015P005800002021-05-10 11:20AM EDT2021-10-1597.0096.6599.000.00--1630.75%
NFLX211217P005800002021-05-07 11:21AM EDT2021-12-1795.50103.40105.900.00-61731.43%
NFLX220121P005800002021-04-26 3:50PM EDT2022-01-21101.20107.30109.750.00-129331.85%
NFLX220318P005800002021-05-14 12:15PM EDT2022-03-18113.15111.40113.00-3.30-2.83%64130.80%
NFLX220617P005800002021-05-10 9:54AM EDT2022-06-17118.15118.85120.550.00-412931.00%
NFLX230120P005800002021-04-27 1:32PM EDT2023-01-20131.05134.85137.550.00-110631.83%