Australia markets open in 1 hour 30 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

495.15 -0.93 (-0.19%)
After hours: 6:28PM EDT

In the money
Show:ListStraddle
Strike:720.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C007200002021-04-23 11:23AM EDT2021-05-070.010.000.310.00-3132161.72%
NFLX210514C007200002021-04-22 12:46PM EDT2021-05-140.010.000.130.00-511780.86%
NFLX210521C007200002021-05-05 12:28PM EDT2021-05-210.020.000.14-0.02-50.00%114362.50%
NFLX210528C007200002021-04-09 10:15AM EDT2021-05-281.990.000.170.00-422153.71%
NFLX210618C007200002021-05-03 9:30AM EDT2021-06-180.050.000.260.00-18144.39%
NFLX210716C007200002021-05-03 10:16AM EDT2021-07-160.750.310.590.00-284038.82%
NFLX210917C007200002021-04-29 12:12PM EDT2021-09-171.931.481.690.00-116733.66%
NFLX211217C007200002021-04-22 11:57AM EDT2021-12-177.094.505.050.00--632.64%
NFLX220121C007200002021-05-05 12:46PM EDT2022-01-217.386.456.85-0.27-3.53%219532.75%
NFLX220318C007200002021-04-29 12:55PM EDT2022-03-1810.404.009.300.00-460232.27%
NFLX220617C007200002021-05-03 11:56AM EDT2022-06-1716.2713.8014.750.00-229132.71%
NFLX230120C007200002021-05-05 12:21PM EDT2023-01-2031.7027.9030.45+0.05+0.16%28634.42%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P007200002021-04-06 3:02PM EDT2021-06-18173.75222.10225.350.00-1856.89%
NFLX210716P007200002021-02-26 11:14AM EDT2021-07-16187.90212.10215.550.00-2300.00%
NFLX210917P007200002021-04-23 2:12PM EDT2021-09-17215.40222.95226.100.00-12335.36%
NFLX220121P007200002021-04-29 1:02PM EDT2022-01-21220.90227.15230.000.00-74531.84%
NFLX220318P007200002021-04-30 11:17AM EDT2022-03-18216.20229.45231.700.00-203230.80%
NFLX220617P007200002021-04-30 11:01AM EDT2022-06-17221.60233.15235.750.00-47730.59%
NFLX230120P007200002021-05-05 3:52PM EDT2023-01-20247.45240.50250.00+10.55+4.45%12032.41%