Australia markets open in 2 hours 13 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

495.20 -0.88 (-0.18%)
After hours: 5:47PM EDT

In the money
Show:ListStraddle
Strike:700.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C007000002021-04-26 1:53PM EDT2021-05-070.020.000.010.00-1368112.50%
NFLX210514C007000002021-05-03 3:44PM EDT2021-05-140.020.010.130.00-8326776.17%
NFLX210521C007000002021-05-04 3:06PM EDT2021-05-210.030.000.150.00-1451158.79%
NFLX210528C007000002021-04-28 9:46AM EDT2021-05-280.050.000.200.00-111450.98%
NFLX210618C007000002021-05-05 10:30AM EDT2021-06-180.150.030.30-0.11-42.31%81,56642.24%
NFLX210716C007000002021-05-03 10:15AM EDT2021-07-161.000.430.720.00-170537.46%
NFLX210917C007000002021-05-04 2:41PM EDT2021-09-172.241.772.110.00-1315732.99%
NFLX211217C007000002021-04-29 3:35PM EDT2021-12-176.705.556.20+0.50+8.06%11932.46%
NFLX220121C007000002021-05-05 3:15PM EDT2022-01-218.507.908.50-0.25-2.86%371,78432.88%
NFLX220318C007000002021-05-05 3:02PM EDT2022-03-1810.936.0011.00-0.25-2.24%52294332.18%
NFLX220617C007000002021-05-05 3:02PM EDT2022-06-1717.1716.1517.00-0.24-1.38%5231,54532.69%
NFLX230120C007000002021-05-04 10:17AM EDT2023-01-2035.1330.9537.500.00-1137136.17%
NFLX230317C007000002021-05-05 9:53AM EDT2023-03-1740.0031.5038.55+0.57+1.45%23635.09%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P007000002021-03-09 11:01AM EDT2021-06-18193.10151.70154.000.00-15300.00%
NFLX210716P007000002021-02-24 2:23PM EDT2021-07-16161.65192.80196.200.00-2180.00%
NFLX210917P007000002021-04-22 3:35PM EDT2021-09-17198.05203.30206.450.00-4534.27%
NFLX220121P007000002021-04-19 1:46PM EDT2022-01-21170.00209.10211.150.00-25231.51%
NFLX220318P007000002021-04-27 11:39AM EDT2022-03-18203.10210.70213.000.00-610730.47%
NFLX220617P007000002021-05-04 1:57PM EDT2022-06-17208.88215.35218.50-5.04-2.36%223431.09%
NFLX230120P007000002021-04-28 3:50PM EDT2023-01-20220.80223.50231.650.00-82031.83%