Australia markets close in 5 hours 20 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:595.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C005950002021-05-14 2:30PM EDT2021-05-210.030.000.05-0.02-40.00%1454556.64%
NFLX210528C005950002021-05-14 10:40AM EDT2021-05-280.140.000.12+0.06+75.00%13343.26%
NFLX210604C005950002021-05-05 9:52AM EDT2021-06-040.380.150.260.00-106238.09%
NFLX210618C005950002021-05-12 10:52AM EDT2021-06-180.600.240.440.00-132731.25%
NFLX210716C005950002021-05-14 2:35PM EDT2021-07-161.941.722.15-0.59-23.32%34531.12%
NFLX210820C005950002021-05-14 11:16AM EDT2021-08-205.404.955.35+0.20+3.85%3831.55%
NFLX211217C005950002021-05-14 10:43AM EDT2021-12-1716.3516.0017.05+0.60+3.81%2832.03%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P005950002021-04-26 9:30AM EDT2021-05-2187.00100.15103.400.00-1968.65%
NFLX210618P005950002021-05-10 3:20PM EDT2021-06-18105.92100.35103.200.00-11539.49%
NFLX210716P005950002021-05-03 9:50AM EDT2021-07-1689.65101.70104.850.00-1234.38%
NFLX211217P005950002021-05-14 3:31PM EDT2021-12-17117.25115.25117.85-1.83-1.54%4831.38%