Australia markets open in 3 hours 20 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

496.09 +0.01 (0.00%)
After hours: 4:40PM EDT

In the money
Show:ListStraddle
Strike:740.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C007400002021-04-27 10:42AM EDT2021-05-070.010.000.320.00-156172.66%
NFLX210514C007400002021-04-14 12:05PM EDT2021-05-140.550.010.130.00-1186.72%
NFLX210521C007400002021-05-03 1:33PM EDT2021-05-210.060.000.130.00-108566.02%
NFLX210528C007400002021-04-14 10:12AM EDT2021-05-280.850.000.160.00-2356.84%
NFLX210618C007400002021-05-05 1:18PM EDT2021-06-180.040.000.24-0.22-84.62%414246.73%
NFLX210716C007400002021-04-23 1:37PM EDT2021-07-160.640.230.490.00-17340.14%
NFLX210917C007400002021-04-22 3:44PM EDT2021-09-171.271.201.36-0.89-41.20%18734.30%
NFLX211217C007400002021-04-30 11:11AM EDT2021-12-175.203.704.150.00-12132.87%
NFLX220121C007400002021-04-28 10:36AM EDT2022-01-216.555.305.950.00-214833.24%
NFLX220318C007400002021-05-05 3:11PM EDT2022-03-187.897.407.90-0.81-9.31%425632.41%
NFLX220617C007400002021-04-29 3:28PM EDT2022-06-1713.9011.9512.750.00-3011032.69%
NFLX230120C007400002021-04-27 3:20PM EDT2023-01-2029.0324.9531.000.00-26336.00%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P007400002021-04-06 10:11AM EDT2021-05-07190.70242.05245.450.00--0235.60%
NFLX210521P007400002021-04-07 11:58AM EDT2021-05-21191.95242.10245.350.00--097.88%
NFLX210528P007400002021-04-30 11:03AM EDT2021-05-28227.69242.10245.350.00-1182.39%
NFLX210618P007400002021-01-25 10:42AM EDT2021-06-18187.60193.15196.650.00-170.00%
NFLX210716P007400002021-01-20 11:04AM EDT2021-07-16188.90205.40208.000.00-1180.00%
NFLX210917P007400002020-12-24 11:59AM EDT2021-09-17239.15193.70196.900.00-990.00%
NFLX220121P007400002021-04-29 3:12PM EDT2022-01-21238.35245.85248.900.00-23631.96%
NFLX220318P007400002021-04-30 11:14AM EDT2022-03-18233.30243.50250.350.00-12730.83%
NFLX220617P007400002021-04-30 10:45AM EDT2022-06-17252.75251.25254.15+15.05+6.33%32030.72%
NFLX230120P007400002021-02-16 1:42PM EDT2023-01-20248.00264.25269.500.00-171733.47%