Australia markets open in 1 hour 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

496.00 -0.08 (-0.02%)
After hours: 6:07PM EDT

In the money
Show:ListStraddle
Strike:610.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C006100002021-05-03 1:47PM EDT2021-05-070.010.000.010.00-3910468.75%
NFLX210514C006100002021-05-03 1:40PM EDT2021-05-140.200.000.180.00-711954.30%
NFLX210521C006100002021-05-05 3:09PM EDT2021-05-210.150.050.26-0.04-21.05%1745743.70%
NFLX210528C006100002021-04-30 12:38PM EDT2021-05-280.380.100.370.00-14938.72%
NFLX210611C006100002021-04-30 12:52PM EDT2021-06-110.970.340.630.00-23810433.45%
NFLX210618C006100002021-05-05 1:02PM EDT2021-06-180.710.670.80-0.14-16.47%837732.02%
NFLX210716C006100002021-05-05 3:51PM EDT2021-07-162.452.232.67-0.85-25.76%283532.17%
NFLX210917C006100002021-05-04 3:39PM EDT2021-09-178.146.757.350.00-116431.16%
NFLX211217C006100002021-04-30 11:25AM EDT2021-12-1720.1515.3016.000.00-11231.95%
NFLX220121C006100002021-05-03 10:17AM EDT2022-01-2122.0019.1520.150.00-135832.79%
NFLX220318C006100002021-05-04 3:52PM EDT2022-03-1826.5019.0024.900.00-23332.78%
NFLX220617C006100002021-04-29 3:55PM EDT2022-06-1736.4027.5033.200.00-233133.31%
NFLX230120C006100002021-05-05 10:02AM EDT2023-01-2054.8047.0053.20+0.21+0.38%231335.03%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210514P006100002021-04-06 10:57AM EDT2021-05-1468.44112.15115.350.00--2075.81%
NFLX210521P006100002021-04-21 9:41AM EDT2021-05-21102.24112.15115.450.00-23758.96%
NFLX210618P006100002021-04-23 12:46PM EDT2021-06-18107.76112.60115.800.00-12237.87%
NFLX210716P006100002021-04-20 3:16PM EDT2021-07-1675.34114.15117.250.00-627733.99%
NFLX210917P006100002021-04-13 3:59PM EDT2021-09-1783.20119.25120.900.00-11830.69%
NFLX220121P006100002021-04-27 1:52PM EDT2022-01-21124.35130.20132.350.00-48031.58%
NFLX220318P006100002021-04-29 1:15PM EDT2022-03-18128.40130.00136.250.00-101631.20%
NFLX220617P006100002021-04-28 3:41PM EDT2022-06-17135.05137.00143.900.00-64631.66%
NFLX230120P006100002021-04-21 3:20PM EDT2023-01-20156.15153.00161.150.00-51332.70%