Australia markets open in 6 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:750.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C007500002021-04-30 3:49PM EDT2021-05-210.060.000.120.00-159328115.23%
NFLX210528C007500002021-05-07 11:31AM EDT2021-05-280.070.000.130.00-21278.91%
NFLX210618C007500002021-05-10 10:29AM EDT2021-06-180.040.010.100.00-148350.88%
NFLX210716C007500002021-05-07 2:35PM EDT2021-07-160.300.050.310.00-205242.73%
NFLX210917C007500002021-05-10 10:05AM EDT2021-09-170.910.700.970.00-1132635.21%
NFLX220121C007500002021-05-14 2:05PM EDT2022-01-214.254.204.50-0.45-9.57%144332.97%
NFLX220318C007500002021-05-10 12:21PM EDT2022-03-186.585.906.550.00-133532.53%
NFLX220617C007500002021-05-10 2:06PM EDT2022-06-179.706.6510.700.00-139132.50%
NFLX230120C007500002021-05-10 3:17PM EDT2023-01-2022.5021.3022.700.00-18233.19%
NFLX230317C007500002021-05-04 9:57AM EDT2023-03-1725.2524.4528.10-6.85-21.34%-134.38%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P007500002021-03-05 2:55PM EDT2021-05-21240.40209.60212.350.00-110.00%
NFLX210618P007500002021-01-11 10:44AM EDT2021-06-18250.00194.40197.450.00-1100.00%
NFLX210917P007500002020-12-29 4:09PM EDT2021-09-17234.40225.60227.700.00-4250.00%
NFLX220121P007500002021-01-04 12:07PM EDT2022-01-21251.85231.35235.400.00-260.00%
NFLX220318P007500002021-05-10 1:35PM EDT2022-03-18259.10256.95264.950.00-3934.63%
NFLX220617P007500002021-04-29 3:45PM EDT2022-06-17251.39262.00268.000.00-2516733.14%
NFLX230120P007500002021-04-29 2:49PM EDT2023-01-20263.35270.50276.500.00-2831.75%