Australia markets open in 2 hours 32 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

495.45 -0.62 (-0.13%)
After hours: 5:28PM EDT

In the money
Show:ListStraddle
Strike:660.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C006600002021-04-29 11:19AM EDT2021-05-070.010.000.050.00-4349107.03%
NFLX210514C006600002021-05-04 3:31PM EDT2021-05-140.090.000.130.00-5717564.06%
NFLX210521C006600002021-05-05 1:55PM EDT2021-05-210.060.070.19-0.11-64.71%10017652.88%
NFLX210528C006600002021-05-03 11:38AM EDT2021-05-280.170.000.230.00-114247.66%
NFLX210618C006600002021-05-04 11:18AM EDT2021-06-180.350.140.410.00-153337.60%
NFLX210716C006600002021-05-04 10:54AM EDT2021-07-161.020.851.15-0.18-15.00%11,54434.73%
NFLX210917C006600002021-04-29 3:54PM EDT2021-09-174.403.203.550.00-111931.97%
NFLX211217C006600002021-05-04 10:50AM EDT2021-12-179.908.659.25+0.05+0.51%13031.98%
NFLX220121C006600002021-05-05 3:23PM EDT2022-01-2112.1911.7512.55-0.81-6.23%122532.84%
NFLX220318C006600002021-04-23 1:21PM EDT2022-03-1820.1510.5015.650.00-64932.20%
NFLX220617C006600002021-04-13 10:46AM EDT2022-06-1751.0021.9523.200.00-111933.06%
NFLX230120C006600002021-05-03 10:27AM EDT2023-01-2044.5035.0041.40-2.30-4.91%526034.74%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P006600002021-04-20 2:59PM EDT2021-05-07114.45162.05165.450.00--0180.52%
NFLX210521P006600002021-04-16 11:57AM EDT2021-05-21117.15162.10165.350.00-1274.90%
NFLX210618P006600002021-04-15 3:57PM EDT2021-06-18114.66162.20165.450.00-16946.64%
NFLX210716P006600002021-01-20 1:07PM EDT2021-07-16118.90136.25139.150.00-23470.00%
NFLX210917P006600002021-04-23 12:26PM EDT2021-09-17162.00164.70167.700.00-12832.50%
NFLX220121P006600002021-04-08 10:55AM EDT2022-01-21138.41172.65175.050.00-18131.61%
NFLX220318P006600002021-05-03 9:38AM EDT2022-03-18166.00175.30177.500.00-22130.67%
NFLX220617P006600002021-05-03 10:03AM EDT2022-06-17171.35181.35183.800.00-23331.11%
NFLX230120P006600002021-04-30 10:16AM EDT2023-01-20189.20191.00199.500.00-14232.32%