Australia markets close in 4 hours 47 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:630.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C006300002021-05-14 1:16PM EDT2021-05-210.040.020.04-0.01-20.00%346973.05%
NFLX210528C006300002021-05-12 3:06PM EDT2021-05-280.060.050.07-0.03-33.33%19850.59%
NFLX210604C006300002021-05-14 3:34PM EDT2021-06-040.140.050.20-0.23-62.16%223546.09%
NFLX210611C006300002021-05-10 10:12AM EDT2021-06-110.230.000.240.00-1040.36%
NFLX210618C006300002021-05-13 1:26PM EDT2021-06-180.180.050.30-0.04-18.18%226436.91%
NFLX210716C006300002021-05-10 10:00AM EDT2021-07-161.140.761.050.00-243033.06%
NFLX210820C006300002021-05-13 12:13PM EDT2021-08-202.902.632.950.00-51832.55%
NFLX210917C006300002021-05-14 2:38PM EDT2021-09-174.003.754.15-0.05-1.23%518531.13%
NFLX211217C006300002021-05-12 1:52PM EDT2021-12-1710.7010.8011.450.00-13131.99%
NFLX220121C006300002021-05-14 12:16PM EDT2022-01-2114.1513.8014.75+0.30+2.17%748332.51%
NFLX220318C006300002021-05-14 9:44AM EDT2022-03-1817.9017.8018.60-0.05-0.28%57332.16%
NFLX220617C006300002021-05-12 11:30AM EDT2022-06-1724.8524.8026.150.00-218332.67%
NFLX230120C006300002021-05-04 2:53PM EDT2023-01-2049.7037.5043.650.00-28933.82%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P006300002021-05-10 9:30AM EDT2021-05-21127.82135.15138.350.00-10584.57%
NFLX210528P006300002021-05-04 3:01PM EDT2021-05-28128.00135.15138.400.00-16910755.86%
NFLX210618P006300002021-04-23 11:00AM EDT2021-06-18126.95135.20138.450.00-16949.99%
NFLX210716P006300002021-02-18 1:46PM EDT2021-07-16111.85124.90129.500.00-2340.00%
NFLX210917P006300002021-04-13 10:23AM EDT2021-09-1795.60144.95148.200.00-23142.31%
NFLX220121P006300002021-05-10 1:44PM EDT2022-01-21148.10147.65149.950.00-68531.34%
NFLX220318P006300002021-05-11 11:15AM EDT2022-03-18156.60150.90156.300.00-26232.94%
NFLX220617P006300002021-05-05 3:02PM EDT2022-06-17155.25157.05163.000.00-55232.84%
NFLX230120P006300002021-01-27 4:54PM EDT2023-01-20178.70168.55174.700.00-252631.53%