Australia markets open in 2 hours 50 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
496.08-7.10 (-1.41%)
At close: 4:00PM EDT

495.49 -0.58 (-0.12%)
After hours: 5:10PM EDT

In the money
Show:ListStraddle
Strike:605.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C006050002021-04-30 3:27PM EDT2021-05-070.010.000.110.00-116383.20%
NFLX210514C006050002021-05-05 11:16AM EDT2021-05-140.070.000.18-0.07-50.00%117552.44%
NFLX210521C006050002021-05-05 3:51PM EDT2021-05-210.150.100.27-0.08-34.78%819842.48%
NFLX210528C006050002021-05-04 10:15AM EDT2021-05-280.350.130.400.00-12037.87%
NFLX210618C006050002021-05-05 12:52PM EDT2021-06-180.730.580.88-0.43-37.07%824331.53%
NFLX210716C006050002021-05-05 3:25PM EDT2021-07-162.722.482.95-1.73-38.88%82331.99%
NFLX211217C006050002021-04-28 1:02PM EDT2021-12-1718.6016.1516.90-0.81-4.17%1631.96%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P006050002021-04-06 2:13PM EDT2021-05-0765.16107.05110.450.00--0135.99%
NFLX210521P006050002021-04-19 10:06AM EDT2021-05-2164.60107.20110.450.00-11757.14%
NFLX210618P006050002021-04-30 9:35AM EDT2021-06-18100.10107.65110.850.00-1836.93%
NFLX211217P006050002021-04-27 1:52PM EDT2021-12-17116.35122.45124.500.00--130.93%