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:620.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C006200002021-05-14 1:21PM EDT2021-05-210.040.020.04-0.01-20.00%8097658.20%
NFLX210528C006200002021-05-10 11:17AM EDT2021-05-280.070.040.08-0.10-58.82%112345.51%
NFLX210604C006200002021-05-07 11:13AM EDT2021-06-040.200.050.21-0.07-25.93%1415441.65%
NFLX210611C006200002021-05-05 10:24AM EDT2021-06-110.430.010.270.00-223237.31%
NFLX210618C006200002021-05-14 2:35PM EDT2021-06-180.170.170.31-0.09-34.62%161,38534.01%
NFLX210625C006200002021-05-07 10:23AM EDT2021-06-250.770.180.440.00-10610032.67%
NFLX210716C006200002021-05-14 12:37PM EDT2021-07-161.100.961.16-0.26-19.12%2363531.39%
NFLX210820C006200002021-05-14 2:36PM EDT2021-08-203.223.003.45-1.08-25.12%43331.83%
NFLX210917C006200002021-05-14 3:56PM EDT2021-09-174.804.454.95-0.10-2.04%1761130.85%
NFLX211015C006200002021-05-14 10:26AM EDT2021-10-156.956.807.10-1.00-12.58%161530.98%
NFLX211217C006200002021-05-04 11:18AM EDT2021-12-1714.9011.9012.700.00-181831.72%
NFLX220121C006200002021-05-14 11:14AM EDT2022-01-2115.7515.3016.35-0.15-0.94%133932.41%
NFLX220318C006200002021-04-19 2:41PM EDT2022-03-1819.0519.4520.650.00-13732.29%
NFLX220617C006200002021-05-14 1:08PM EDT2022-06-1726.8022.5028.10-0.85-3.07%19232.60%
NFLX230120C006200002021-05-04 10:33AM EDT2023-01-2052.0043.9046.600.00-115934.05%
NFLX230317C006200002021-05-13 3:55PM EDT2023-03-1748.8847.5051.200.00-12534.39%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P006200002021-05-06 1:39PM EDT2021-05-21124.59125.15128.000.00-13197.24%
NFLX210618P006200002021-05-06 2:29PM EDT2021-06-18126.55125.20128.500.00-64346.34%
NFLX210716P006200002021-04-20 3:16PM EDT2021-07-1683.06125.90128.700.00-46735.32%
NFLX210917P006200002021-04-21 11:10AM EDT2021-09-17121.10129.20132.000.00-62131.59%
NFLX220121P006200002021-05-10 2:38PM EDT2022-01-21142.50139.25141.400.00-104231.19%
NFLX220318P006200002021-05-10 12:56PM EDT2022-03-18140.90142.60144.250.00-22930.25%
NFLX220617P006200002021-04-28 3:41PM EDT2022-06-17142.50149.05150.850.00-45630.47%
NFLX230120P006200002021-03-08 4:08PM EDT2023-01-20181.15142.55148.750.00-22523.57%