Australia markets close in 5 hours 43 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:585.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005850002021-05-14 2:45PM EDT2021-05-210.040.000.06-0.09-69.23%365652.93%
NFLX210528C005850002021-05-13 11:35AM EDT2021-05-280.160.000.140.00-315140.63%
NFLX210604C005850002021-05-07 11:05AM EDT2021-06-040.100.090.290.00-134335.69%
NFLX210618C005850002021-05-14 1:18PM EDT2021-06-180.420.310.53-0.17-28.81%31,07129.80%
NFLX210716C005850002021-05-14 11:47AM EDT2021-07-162.462.252.73-0.33-11.83%63430.76%
NFLX210820C005850002021-05-14 2:58PM EDT2021-08-206.256.106.45-0.29-4.43%11031.42%
NFLX210917C005850002021-05-14 2:13PM EDT2021-09-178.208.258.75-0.30-3.53%2220830.70%
NFLX211217C005850002021-05-14 10:44AM EDT2021-12-1718.2017.9519.00-0.10-0.55%12732.01%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005850002021-05-06 12:13PM EDT2021-05-2191.8090.1593.400.00-15863.28%
NFLX210528P005850002021-04-19 1:56PM EDT2021-05-2849.3090.1593.350.00--162.12%
NFLX210618P005850002021-04-22 3:20PM EDT2021-06-1884.0590.4593.650.00-13638.88%
NFLX210917P005850002021-04-30 11:17AM EDT2021-09-1786.1598.05100.600.00-12631.00%
NFLX211217P005850002021-05-14 3:32PM EDT2021-12-17109.30107.30108.60+2.05+1.91%7830.44%