Australia markets close in 5 hours 32 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:600.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C006000002021-05-14 3:02PM EDT2021-05-210.030.000.05-0.06-66.67%281,78658.98%
NFLX210528C006000002021-05-14 9:35AM EDT2021-05-280.040.050.120.00-121944.92%
NFLX210604C006000002021-05-10 9:44AM EDT2021-06-040.180.010.25-0.12-40.00%204839.31%
NFLX210611C006000002021-05-13 10:57AM EDT2021-06-110.400.070.330.00-1013234.96%
NFLX210618C006000002021-05-14 3:48PM EDT2021-06-180.290.280.44-0.08-21.62%753,58032.40%
NFLX210625C006000002021-05-12 9:39AM EDT2021-06-250.800.310.590.00-1830.86%
NFLX210716C006000002021-05-14 3:46PM EDT2021-07-161.691.601.91-0.11-6.11%231,24431.31%
NFLX210820C006000002021-05-14 10:11AM EDT2021-08-204.754.505.05-0.11-2.26%21731.95%
NFLX210917C006000002021-05-14 2:53PM EDT2021-09-176.536.356.75-0.07-1.06%2695530.70%
NFLX211015C006000002021-05-14 10:41AM EDT2021-10-159.258.909.50+0.30+3.35%311831.09%
NFLX211217C006000002021-05-14 2:58PM EDT2021-12-1715.4015.1016.05+0.65+4.41%84631.97%
NFLX220121C006000002021-05-14 2:50PM EDT2022-01-2119.4519.0019.90+0.50+2.64%292,68032.53%
NFLX220318C006000002021-05-11 12:06PM EDT2022-03-1823.2519.7524.300.00-131232.25%
NFLX220617C006000002021-05-13 2:43PM EDT2022-06-1730.0531.3032.95-1.45-4.60%33,27032.98%
NFLX230120C006000002021-05-14 3:25PM EDT2023-01-2049.3948.9551.30+0.09+0.18%543034.05%
NFLX230317C006000002021-05-12 3:01PM EDT2023-03-1753.2052.9557.65+0.20+0.38%2935.03%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P006000002021-05-11 10:02AM EDT2021-05-21110.51105.15108.000.00-552101.95%
NFLX210528P006000002021-05-10 10:08AM EDT2021-05-28104.15105.20108.350.00-183469.02%
NFLX210618P006000002021-05-04 10:33AM EDT2021-06-1898.60105.30108.550.00-71,23842.65%
NFLX210716P006000002021-05-05 10:54AM EDT2021-07-1699.55106.45109.600.00-518934.77%
NFLX210917P006000002021-05-05 9:31AM EDT2021-09-17103.00111.10113.750.00-59531.26%
NFLX211217P006000002021-05-06 1:40PM EDT2021-12-17120.60119.35120.850.00-1330.45%
NFLX220121P006000002021-05-10 11:51AM EDT2022-01-21124.76122.85125.20+2.71+2.22%544631.58%
NFLX220318P006000002021-05-10 12:56PM EDT2022-03-18125.15126.55128.150.00-145430.50%
NFLX220617P006000002021-05-12 2:43PM EDT2022-06-17141.00133.60135.400.00-510430.79%
NFLX230120P006000002021-04-28 1:49PM EDT2023-01-20144.83149.15151.550.00-37631.52%
NFLX230317P006000002021-04-28 1:49PM EDT2023-03-17148.88150.45157.550.00--232.49%