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:640.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C006400002021-05-14 1:16PM EDT2021-05-210.020.000.07-0.04-66.67%131,76966.41%
NFLX210528C006400002021-05-12 2:08PM EDT2021-05-280.070.040.060.00-266149.41%
NFLX210604C006400002021-05-06 10:53AM EDT2021-06-040.150.000.200.00-1146.29%
NFLX210611C006400002021-05-12 9:30AM EDT2021-06-110.200.000.230.00-1840.77%
NFLX210618C006400002021-05-12 1:25PM EDT2021-06-180.260.120.150.00-646234.57%
NFLX210716C006400002021-05-06 11:00AM EDT2021-07-161.270.610.900.00-111633.29%
NFLX210820C006400002021-05-11 10:52AM EDT2021-08-202.672.142.420.00-2432.29%
NFLX210917C006400002021-05-13 3:33PM EDT2021-09-173.403.203.55-0.25-6.85%18631.08%
NFLX211217C006400002021-05-07 9:40AM EDT2021-12-179.759.4510.10+0.25+2.63%32031.74%
NFLX220121C006400002021-05-14 2:21PM EDT2022-01-2112.5512.5513.15-0.25-1.95%7137032.22%
NFLX220318C006400002021-05-14 12:31PM EDT2022-03-1816.3516.1516.85-5.45-25.00%82131.93%
NFLX220617C006400002021-05-14 2:45PM EDT2022-06-1723.3523.0524.25+0.25+1.08%245432.54%
NFLX230120C006400002021-05-14 9:30AM EDT2023-01-2035.9035.5041.40-3.35-8.54%27433.71%
NFLX230317C006400002021-05-14 9:30AM EDT2023-03-1740.1339.5046.20-3.47-7.96%23634.19%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P006400002021-04-29 11:03AM EDT2021-05-21137.84145.15148.300.00-1673.44%
NFLX210528P006400002021-05-10 10:14AM EDT2021-05-28142.54145.10148.450.00-181654.59%
NFLX210618P006400002021-04-13 10:56AM EDT2021-06-1891.20151.40155.000.00-204669.32%
NFLX210716P006400002021-04-21 12:05PM EDT2021-07-16127.65145.60148.450.00-11037.98%
NFLX210917P006400002021-03-24 10:46AM EDT2021-09-17129.15138.90140.850.00-640.00%
NFLX220121P006400002021-05-10 1:44PM EDT2022-01-21156.80156.25159.000.00-26331.58%
NFLX220318P006400002021-05-11 10:41AM EDT2022-03-18166.35159.15164.400.00-21832.64%
NFLX220617P006400002021-05-05 12:21PM EDT2022-06-17159.85165.15167.100.00-69030.35%
NFLX230120P006400002021-03-17 3:41PM EDT2023-01-20178.13159.60162.550.00-21722.15%