Australia markets open in 2 hours 8 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: 5:52PM EDT

In the money
Show:ListStraddle
Strike:770.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507C007700002021-04-21 9:42AM EDT2021-05-070.040.000.360.00-1011189.84%
NFLX210514C007700002021-04-20 2:51PM EDT2021-05-140.500.000.130.00-1293.75%
NFLX210521C007700002021-05-03 2:12PM EDT2021-05-210.030.000.130.00-51771.88%
NFLX210528C007700002021-04-19 12:55PM EDT2021-05-280.660.000.180.00-1162.50%
NFLX210618C007700002021-04-22 3:54PM EDT2021-06-180.240.000.210.00-19649.90%
NFLX210917C007700002021-04-22 10:28AM EDT2021-09-171.620.771.060.00-17435.56%
NFLX220121C007700002021-05-04 12:03PM EDT2022-01-214.804.054.500.00-79333.40%
NFLX220617C007700002021-04-21 10:35AM EDT2022-06-1715.909.6010.400.00-14132.81%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P007700002021-04-07 11:49AM EDT2021-06-18224.02272.10275.350.00-2064.93%
NFLX210917P007700002020-12-23 1:47PM EDT2021-09-17279.00219.60222.800.00-890.00%
NFLX220121P007700002021-04-29 2:21PM EDT2022-01-21267.75274.65277.750.00-42132.37%
NFLX220617P007700002020-07-20 10:57AM EDT2022-06-17317.90310.40318.200.00-22052.20%