Australia markets close in 5 hours 30 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:670.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C006700002021-05-13 12:42PM EDT2021-05-210.010.000.030.00-24,00284.38%
NFLX210528C006700002021-05-10 9:30AM EDT2021-05-280.210.000.110.00-101361.13%
NFLX210611C006700002021-05-10 9:30AM EDT2021-06-110.150.000.190.00--147.51%
NFLX210618C006700002021-05-12 12:35PM EDT2021-06-180.150.000.220.00-536842.92%
NFLX210716C006700002021-05-04 11:13AM EDT2021-07-161.010.340.610.00-101836.29%
NFLX210917C006700002021-05-11 3:26PM EDT2021-09-172.682.052.310.00-231832.15%
NFLX220121C006700002021-05-14 1:43PM EDT2022-01-219.059.209.80-0.83-8.40%87832.51%
NFLX220318C006700002021-05-12 2:44PM EDT2022-03-1811.9512.2012.800.00-11732.00%
NFLX220617C006700002021-05-04 11:12AM EDT2022-06-1718.4518.2519.300.00-18932.49%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P006700002021-02-23 12:00PM EDT2021-05-21138.15163.45166.050.00--50.00%
NFLX210618P006700002021-04-15 11:17AM EDT2021-06-18123.18175.15178.000.00-411256.42%
NFLX220121P006700002021-04-08 10:55AM EDT2022-01-21146.07174.20176.400.00-1750.00%
NFLX220318P006700002021-05-10 10:00AM EDT2022-03-18185.05185.20190.550.00-24732.96%
NFLX220617P006700002021-04-30 1:29PM EDT2022-06-17177.05190.40196.500.00-26132.90%