Australia markets closed

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:760.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C007600002021-05-03 3:33PM EDT2021-05-210.020.000.120.00-19256109.57%
NFLX210618C007600002021-05-04 2:40PM EDT2021-06-180.150.010.160.00-78350.68%
NFLX210716C007600002021-04-29 3:57PM EDT2021-07-160.500.030.280.00-16542.99%
NFLX210917C007600002021-05-07 3:54PM EDT2021-09-170.950.620.900.00-107035.56%
NFLX211217C007600002021-05-03 10:05AM EDT2021-12-174.052.572.920.00-13233.16%
NFLX220121C007600002021-05-06 3:51PM EDT2022-01-214.103.804.10-0.25-5.75%216232.99%
NFLX220318C007600002021-04-27 2:53PM EDT2022-03-188.053.605.800.00-88332.25%
NFLX220617C007600002021-04-23 12:32PM EDT2022-06-179.236.0510.000.00-114332.53%
NFLX230120C007600002021-05-10 3:59PM EDT2023-01-2020.7020.2021.800.00-21033.29%
NFLX230317C007600002021-05-04 9:58AM EDT2023-03-1729.2523.0525.650.00--433.78%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210528P007600002021-04-30 11:03AM EDT2021-05-28247.84265.15268.300.00-1081.25%
NFLX210618P007600002021-04-27 11:38AM EDT2021-06-18252.16265.15268.300.00-1051.56%
NFLX210716P007600002021-01-22 10:55AM EDT2021-07-16200.25224.70227.050.00-1210.00%
NFLX220121P007600002021-04-29 2:19PM EDT2022-01-21258.25267.50270.700.00-23733.03%
NFLX220318P007600002021-04-30 11:04AM EDT2022-03-18252.60268.35274.250.00-101034.54%
NFLX220617P007600002021-04-29 2:18PM EDT2022-06-17262.75271.30277.500.00-41733.36%
NFLX230120P007600002021-01-20 11:03AM EDT2023-01-20256.40268.20272.850.00-1023.30%