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:590.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005900002021-05-13 2:38PM EDT2021-05-210.120.000.040.00-5093748.05%
NFLX210528C005900002021-05-14 2:36PM EDT2021-05-280.120.020.22-0.08-40.00%124941.65%
NFLX210604C005900002021-05-07 11:00AM EDT2021-06-040.490.090.280.00-15435.21%
NFLX210611C005900002021-05-10 2:30PM EDT2021-06-110.420.110.380.00-111931.91%
NFLX210618C005900002021-05-14 2:00PM EDT2021-06-180.350.300.44-0.19-35.19%1774029.21%
NFLX210625C005900002021-05-07 11:47AM EDT2021-06-251.340.420.720.00-15628.98%
NFLX210716C005900002021-05-14 12:32PM EDT2021-07-162.211.972.42-0.32-12.65%435330.44%
NFLX210820C005900002021-05-14 11:08AM EDT2021-08-205.755.455.90+0.30+5.50%2331.20%
NFLX210917C005900002021-05-14 2:16PM EDT2021-09-177.557.558.10-0.30-3.82%2016330.54%
NFLX211015C005900002021-05-14 2:23PM EDT2021-10-1510.3010.2510.95-0.15-1.44%14330.82%
NFLX211217C005900002021-05-07 9:55AM EDT2021-12-1716.2516.9517.950.00-103531.84%
NFLX220121C005900002021-05-14 11:03AM EDT2022-01-2121.4120.9022.10+0.39+1.86%156432.52%
NFLX220318C005900002021-05-10 3:38PM EDT2022-03-1825.8021.9026.65+0.70+2.79%14332.25%
NFLX220617C005900002021-05-13 10:20AM EDT2022-06-1733.5533.7035.050.00-110532.76%
NFLX230120C005900002021-05-06 11:41AM EDT2023-01-2056.9051.7053.950.00-29334.02%
NFLX230317C005900002021-05-04 1:20PM EDT2023-03-1766.3554.9561.450.00--1035.41%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005900002021-05-13 2:08PM EDT2021-05-21103.1195.1598.400.00-18255.76%
NFLX210618P005900002021-05-10 3:20PM EDT2021-06-18101.4995.4098.150.00-15536.76%
NFLX210716P005900002021-05-05 10:54AM EDT2021-07-1690.3596.95100.100.00-511633.39%
NFLX210917P005900002021-05-11 9:51AM EDT2021-09-17108.15102.35104.900.00-19230.79%
NFLX211015P005900002021-05-10 11:19AM EDT2021-10-15105.50104.95107.700.00--530.98%
NFLX211217P005900002021-05-10 12:35PM EDT2021-12-17114.87111.25113.800.00-72031.24%
NFLX220121P005900002021-04-27 3:09PM EDT2022-01-21108.95114.95117.050.00-919631.36%
NFLX220318P005900002021-05-10 12:57PM EDT2022-03-18118.00115.00120.450.00-209530.53%
NFLX220617P005900002021-05-10 2:52PM EDT2022-06-17130.25126.15127.800.00-47530.77%
NFLX230120P005900002021-04-08 1:44PM EDT2023-01-20125.20137.35139.800.00-184429.73%