Australia markets close in 5 hours 12 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:680.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C006800002021-05-13 3:14PM EDT2021-05-210.030.000.130.00-71280100.39%
NFLX210528C006800002021-05-10 10:41AM EDT2021-05-280.080.010.150.00-181566.21%
NFLX210604C006800002021-05-11 12:00PM EDT2021-06-040.100.000.170.00-2252.93%
NFLX210618C006800002021-05-14 12:20PM EDT2021-06-180.090.060.090.00-11,22840.43%
NFLX210716C006800002021-05-10 2:41PM EDT2021-07-160.740.280.550.00-718137.16%
NFLX210917C006800002021-05-04 12:35PM EDT2021-09-171.951.831.990.00-417632.37%
NFLX211217C006800002021-05-12 1:06PM EDT2021-12-176.205.956.450.00-7832.12%
NFLX220121C006800002021-05-14 12:06PM EDT2022-01-218.458.408.85-0.85-9.14%422532.53%
NFLX220318C006800002021-05-07 3:54PM EDT2022-03-1811.2011.1011.650.00-118831.97%
NFLX220617C006800002021-05-10 10:14AM EDT2022-06-1717.0516.9018.25+0.05+0.29%117132.70%
NFLX230120C006800002021-05-13 1:35PM EDT2023-01-2030.0431.8033.300.00-105933.53%
NFLX230317C006800002021-05-13 3:55PM EDT2023-03-1736.2934.0038.250.00-111034.19%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P006800002021-04-09 9:44AM EDT2021-05-21131.30174.65177.600.00-100.00%
NFLX210618P006800002021-05-13 2:27PM EDT2021-06-18194.04185.15188.300.00-273060.73%
NFLX210716P006800002021-03-09 2:37PM EDT2021-07-16175.62130.35133.550.00-79600.00%
NFLX210917P006800002021-04-21 9:59AM EDT2021-09-17174.20186.40189.200.00-37834.14%
NFLX220121P006800002021-05-03 1:28PM EDT2022-01-21182.55191.95194.550.00-210831.56%
NFLX220318P006800002021-05-07 12:08PM EDT2022-03-18184.47194.05200.500.00-13633.89%
NFLX220617P006800002021-05-07 10:16AM EDT2022-06-17191.45199.05202.000.00-313630.82%
NFLX230120P006800002021-05-11 9:30AM EDT2023-01-20222.40210.90213.500.00-203330.63%