Australia markets open in 1 hour 27 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

495.00 -1.08 (-0.22%)
After hours: 6:32PM EDT

In the money
Show:ListStraddle
Strike:690.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C006900002021-04-27 10:38AM EDT2021-05-070.020.000.250.00-108164142.19%
NFLX210514C006900002021-05-03 11:44AM EDT2021-05-140.030.000.130.00-12872.66%
NFLX210521C006900002021-04-30 2:03PM EDT2021-05-210.160.000.160.00-318956.93%
NFLX210528C006900002021-04-22 11:08AM EDT2021-05-280.180.000.200.00-12153.03%
NFLX210618C006900002021-04-23 1:20PM EDT2021-06-180.410.050.320.00-228141.09%
NFLX210716C006900002021-04-28 2:59PM EDT2021-07-161.020.510.800.00-3636.77%
NFLX210917C006900002021-04-30 2:00PM EDT2021-09-173.202.022.370.00-76632.66%
NFLX220121C006900002021-05-05 2:49PM EDT2022-01-219.508.709.40-0.10-1.04%324232.90%
NFLX220617C006900002021-04-21 10:24AM EDT2022-06-1726.2017.5018.300.00-46032.72%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P006900002021-04-21 9:44AM EDT2021-05-21178.20192.10195.350.00--083.98%
NFLX210618P006900002021-04-22 1:57PM EDT2021-06-18186.85192.15195.400.00-13251.97%
NFLX210917P006900002021-04-21 9:54AM EDT2021-09-17183.95193.55196.700.00-11533.81%
NFLX220121P006900002021-03-15 2:22PM EDT2022-01-21197.05169.20171.450.00-1320.00%
NFLX220617P006900002021-04-30 11:03AM EDT2022-06-17194.90206.60208.950.00-4010330.59%