Australia markets open in 2 hours 54 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: 5:06PM EDT

In the money
Show:ListStraddle
Strike:650.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C006500002021-04-29 12:08PM EDT2021-05-070.020.000.030.00-540496.88%
NFLX210514C006500002021-05-03 1:53PM EDT2021-05-140.110.000.100.00-939359.38%
NFLX210521C006500002021-05-05 12:22PM EDT2021-05-210.080.000.080.00-286847.75%
NFLX210528C006500002021-04-28 11:01AM EDT2021-05-280.240.000.250.00-113945.95%
NFLX210604C006500002021-05-03 9:30AM EDT2021-06-040.270.050.310.00-21541.60%
NFLX210618C006500002021-05-05 2:43PM EDT2021-06-180.310.330.45-0.11-26.19%152,23536.40%
NFLX210716C006500002021-05-04 3:54PM EDT2021-07-161.211.011.33-0.17-12.32%169334.13%
NFLX210917C006500002021-05-05 2:48PM EDT2021-09-174.003.604.05-1.00-20.00%533531.70%
NFLX211217C006500002021-05-03 1:24PM EDT2021-12-1711.309.7010.400.00-11832.03%
NFLX220121C006500002021-05-05 1:56PM EDT2022-01-2113.1512.7513.70-1.71-11.51%41,18832.74%
NFLX220318C006500002021-05-04 10:44AM EDT2022-03-1818.6016.5017.200.00-5213632.30%
NFLX220617C006500002021-05-04 12:39PM EDT2022-06-1725.0023.6524.550.00-571,54232.88%
NFLX230120C006500002021-05-05 2:05PM EDT2023-01-2043.0037.0047.00-2.20-4.87%247236.21%
NFLX230317C006500002021-05-04 10:36AM EDT2023-03-1749.0041.5051.000.00-11736.24%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P006500002021-04-21 9:39AM EDT2021-05-21136.00152.10155.400.00-42672.19%
NFLX210618P006500002021-05-03 9:34AM EDT2021-06-18137.85152.25155.500.00-11444.95%
NFLX210716P006500002021-04-26 2:39PM EDT2021-07-16144.43152.90156.100.00-23937.66%
NFLX210917P006500002021-04-30 10:38AM EDT2021-09-17143.65155.20158.200.00-12532.19%
NFLX220121P006500002021-04-26 2:39PM EDT2022-01-21157.23163.70165.950.00-27831.34%
NFLX220318P006500002021-05-05 2:15PM EDT2022-03-18165.33166.70169.15+3.08+1.90%17612430.91%
NFLX220617P006500002021-05-05 3:16PM EDT2022-06-17171.95172.75175.25+3.22+1.91%19312631.04%
NFLX230120P006500002021-03-22 3:30PM EDT2023-01-20182.90182.90185.350.00-2612529.71%
NFLX230317P006500002021-04-29 12:16PM EDT2023-03-17188.15186.50196.500.00--133.00%